{"timestamp": "2026-11-10 01:41:45", "data": {"options": [{"option": "CBOT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0192, "vega": 0.0036, "theta": -0.0245, "rho": 0.0023, "theo": 7.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CBOT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0183, "vega": 0.0038, "theta": -0.024, "rho": -0.0004, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0256, "vega": 0.0043, "theta": -0.026, "rho": 0.0025, "theo": 6.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CBOT261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0246, "vega": 0.0046, "theta": -0.0255, "rho": -0.0005, "theo": 0.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0349, "vega": 0.0052, "theta": -0.0276, "rho": 0.0028, "theo": 5.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CBOT261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0336, "vega": 0.0055, "theta": -0.0271, "rho": -0.0006, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0489, "vega": 0.0065, "theta": -0.0292, "rho": 0.0031, "theo": 4.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "CBOT261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0474, "vega": 0.0067, "theta": -0.0287, "rho": -0.0008, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0709, "vega": 0.0081, "theta": -0.0308, "rho": 0.0033, "theo": 3.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "CBOT261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0064, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0691, "vega": 0.0083, "theta": -0.0304, "rho": -0.0011, "theo": 0.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CBOT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.1073, "vega": 0.0103, "theta": -0.0324, "rho": 0.0035, "theo": 2.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "CBOT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7773, "open_interest": 0.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.1051, "vega": 0.0105, "theta": -0.032, "rho": -0.0016, "theo": 0.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CBOT261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.1653, "vega": 0.0131, "theta": -0.034, "rho": 0.0035, "theo": 1.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "CBOT261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.1626, "vega": 0.0132, "theta": -0.0336, "rho": -0.0025, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CBOT261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.2079, "vega": 0.0152, "theta": -0.0358, "rho": 0.0029, "theo": 0.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CBOT261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.4804, "gamma": 0.2053, "vega": 0.0152, "theta": -0.0354, "rho": -0.004, "theo": 0.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999999701977}, {"option": "CBOT261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.1682, "vega": 0.0141, "theta": -0.0376, "rho": 0.0021, "theo": 0.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CBOT261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.1666, "vega": 0.0141, "theta": -0.0371, "rho": -0.0056, "theo": 1.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CBOT261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.1216, "vega": 0.0122, "theta": -0.0384, "rho": 0.0016, "theo": 0.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.1206, "vega": 0.0122, "theta": -0.0378, "rho": -0.0067, "theo": 2.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "CBOT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0909, "vega": 0.0107, "theta": -0.0384, "rho": 0.0012, "theo": 0.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0904, "vega": 0.0106, "theta": -0.0378, "rho": -0.0075, "theo": 3.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CBOT261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0266, "open_interest": 0.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.071, "vega": 0.0094, "theta": -0.0382, "rho": 0.001, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.0706, "vega": 0.0094, "theta": -0.0375, "rho": -0.0081, "theo": 4.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "CBOT261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1642, "open_interest": 0.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0575, "vega": 0.0085, "theta": -0.0377, "rho": 0.0009, "theo": 0.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0572, "vega": 0.0084, "theta": -0.037, "rho": -0.0086, "theo": 5.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CBOT261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2916, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0479, "vega": 0.0077, "theta": -0.0372, "rho": 0.0008, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0477, "vega": 0.0077, "theta": -0.0364, "rho": -0.0091, "theo": 6.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CBOT261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4103, "open_interest": 0.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0407, "vega": 0.0071, "theta": -0.0367, "rho": 0.0007, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1032, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0406, "vega": 0.007, "theta": -0.0358, "rho": -0.0096, "theo": 7.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CBOT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5219, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0353, "vega": 0.0066, "theta": -0.0362, "rho": 0.0006, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0352, "vega": 0.0065, "theta": -0.0351, "rho": -0.01, "theo": 8.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "CBOT261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.031, "vega": 0.0061, "theta": -0.0356, "rho": 0.0006, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0309, "vega": 0.0061, "theta": -0.0345, "rho": -0.0104, "theo": 9.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "CBOT261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0276, "vega": 0.0057, "theta": -0.0351, "rho": 0.0005, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0275, "vega": 0.0057, "theta": -0.0339, "rho": -0.0108, "theo": 10.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "CBOT261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0248, "vega": 0.0054, "theta": -0.0346, "rho": 0.0005, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0247, "vega": 0.0054, "theta": -0.0332, "rho": -0.0112, "theo": 11.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "CBOT261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0217, "vega": 0.0105, "theta": -0.0117, "rho": 0.0111, "theo": 7.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CBOT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0216, "vega": 0.0105, "theta": -0.0123, "rho": -0.002, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0891, "vega": 0.0223, "theta": -0.0134, "rho": 0.0156, "theo": 2.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CBOT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0894, "vega": 0.0223, "theta": -0.0137, "rho": -0.0058, "theo": 0.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CBOT261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.1211, "vega": 0.026, "theta": -0.0136, "rho": 0.0145, "theo": 1.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "CBOT261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.1216, "vega": 0.0261, "theta": -0.0138, "rho": -0.0078, "theo": 0.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "CBOT261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.5364, "gamma": 0.1442, "vega": 0.0286, "theta": -0.0138, "rho": 0.012, "theo": 1.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CBOT261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.1451, "vega": 0.0286, "theta": -0.0139, "rho": -0.0105, "theo": 1.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "CBOT261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.1329, "vega": 0.0279, "theta": -0.0143, "rho": 0.0091, "theo": 0.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CBOT261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.5945, "gamma": 0.134, "vega": 0.0278, "theta": -0.0144, "rho": -0.0132, "theo": 1.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CBOT261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.1077, "vega": 0.0256, "theta": -0.0148, "rho": 0.0071, "theo": 0.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CBOT261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.1088, "vega": 0.0255, "theta": -0.0148, "rho": -0.015, "theo": 2.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "CBOT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0867, "vega": 0.0233, "theta": -0.0152, "rho": 0.0057, "theo": 0.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CBOT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0878, "vega": 0.0232, "theta": -0.0151, "rho": -0.0161, "theo": 3.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "CBOT261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.0712, "vega": 0.0213, "theta": -0.0155, "rho": 0.0048, "theo": 0.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CBOT261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.781, "gamma": 0.0723, "vega": 0.0211, "theta": -0.0153, "rho": -0.0169, "theo": 4.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CBOT261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0599, "vega": 0.0197, "theta": -0.0156, "rho": 0.0042, "theo": 0.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.061, "vega": 0.0195, "theta": -0.0154, "rho": -0.0175, "theo": 5.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CBOT261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0515, "vega": 0.0183, "theta": -0.0158, "rho": 0.0037, "theo": 0.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0524, "vega": 0.0181, "theta": -0.0155, "rho": -0.0179, "theo": 6.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CBOT261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0449, "vega": 0.0172, "theta": -0.0158, "rho": 0.0034, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0459, "vega": 0.0169, "theta": -0.0155, "rho": -0.0183, "theo": 7.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "CBOT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.0398, "vega": 0.0162, "theta": -0.0159, "rho": 0.0031, "theo": 0.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0407, "vega": 0.0159, "theta": -0.0155, "rho": -0.0185, "theo": 8.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "CBOT261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.858, "open_interest": 0.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0357, "vega": 0.0153, "theta": -0.0159, "rho": 0.0028, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.0366, "vega": 0.015, "theta": -0.0154, "rho": -0.0188, "theo": 9.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CBOT261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9112, "open_interest": 0.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0323, "vega": 0.0146, "theta": -0.0159, "rho": 0.0026, "theo": 0.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0332, "vega": 0.0142, "theta": -0.0154, "rho": -0.0191, "theo": 10.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "CBOT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0559, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.025, "vega": 0.0128, "theta": -0.0158, "rho": 0.0021, "theo": 0.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBOT261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0259, "vega": 0.0124, "theta": -0.0151, "rho": -0.0196, "theo": 13.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CBOT270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0293, "vega": 0.0276, "theta": -0.0055, "rho": 0.0314, "theo": 6.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CBOT270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0282, "vega": 0.0278, "theta": -0.006, "rho": -0.0114, "theo": 0.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CBOT270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0362, "vega": 0.0312, "theta": -0.0057, "rho": 0.0338, "theo": 5.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "CBOT270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0352, "vega": 0.0314, "theta": -0.0061, "rho": -0.0134, "theo": 0.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CBOT270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0452, "vega": 0.0352, "theta": -0.0058, "rho": 0.0355, "theo": 4.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "CBOT270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0442, "vega": 0.0353, "theta": -0.0061, "rho": -0.0158, "theo": 0.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CBOT270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0566, "vega": 0.0396, "theta": -0.0059, "rho": 0.0367, "theo": 3.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "CBOT270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0557, "vega": 0.0397, "theta": -0.0062, "rho": -0.019, "theo": 0.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CBOT270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.0704, "vega": 0.0444, "theta": -0.006, "rho": 0.037, "theo": 3.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CBOT270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.284, "gamma": 0.0698, "vega": 0.0444, "theta": -0.0062, "rho": -0.0231, "theo": 0.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CBOT270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.085, "vega": 0.0488, "theta": -0.006, "rho": 0.0356, "theo": 2.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "CBOT270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.0848, "vega": 0.0488, "theta": -0.0062, "rho": -0.0286, "theo": 1.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "CBOT270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.5395, "gamma": 0.0943, "vega": 0.0515, "theta": -0.0061, "rho": 0.0325, "theo": 1.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "CBOT270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0947, "vega": 0.0515, "theta": -0.0061, "rho": -0.035, "theo": 1.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "CBOT270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2856, "open_interest": 1.0, "volume": 0.0, "delta": 0.4487, "gamma": 0.0928, "vega": 0.0515, "theta": -0.0062, "rho": 0.028, "theo": 1.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-18T09:31:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CBOT270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0938, "vega": 0.0515, "theta": -0.0062, "rho": -0.0412, "theo": 2.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CBOT270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0838, "vega": 0.0495, "theta": -0.0064, "rho": 0.0238, "theo": 1.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CBOT270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.0853, "vega": 0.0495, "theta": -0.0063, "rho": -0.0461, "theo": 2.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CBOT270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.0734, "vega": 0.0469, "theta": -0.0065, "rho": 0.0206, "theo": 0.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CBOT270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0752, "vega": 0.0467, "theta": -0.0063, "rho": -0.0495, "theo": 3.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "CBOT270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.0641, "vega": 0.0443, "theta": -0.0066, "rho": 0.018, "theo": 0.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CBOT270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.066, "vega": 0.044, "theta": -0.0064, "rho": -0.052, "theo": 4.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CBOT270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.0564, "vega": 0.0418, "theta": -0.0067, "rho": 0.0161, "theo": 0.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CBOT270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0585, "vega": 0.0414, "theta": -0.0064, "rho": -0.054, "theo": 5.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CBOT270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0501, "vega": 0.0397, "theta": -0.0068, "rho": 0.0146, "theo": 0.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CBOT270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0523, "vega": 0.0391, "theta": -0.0064, "rho": -0.0552, "theo": 6.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CBOT270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.045, "vega": 0.0378, "theta": -0.0068, "rho": 0.0133, "theo": 0.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CBOT270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0472, "vega": 0.0371, "theta": -0.0064, "rho": -0.0565, "theo": 7.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CBOT270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0408, "vega": 0.0361, "theta": -0.0069, "rho": 0.0123, "theo": 0.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CBOT270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0431, "vega": 0.0353, "theta": -0.0064, "rho": -0.0575, "theo": 8.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "CBOT270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0372, "vega": 0.0346, "theta": -0.0069, "rho": 0.0115, "theo": 0.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CBOT270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.0396, "vega": 0.0337, "theta": -0.0063, "rho": -0.0579, "theo": 9.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CBOT270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0342, "vega": 0.0332, "theta": -0.007, "rho": 0.0107, "theo": 0.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CBOT270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0366, "vega": 0.0322, "theta": -0.0063, "rho": -0.0587, "theo": 10.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CBOT270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0317, "vega": 0.0321, "theta": -0.007, "rho": 0.0101, "theo": 0.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CBOT270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0341, "vega": 0.031, "theta": -0.0063, "rho": -0.0591, "theo": 11.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CBOT270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0295, "vega": 0.031, "theta": -0.007, "rho": 0.0096, "theo": 0.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CBOT270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.032, "vega": 0.0297, "theta": -0.0062, "rho": -0.0593, "theo": 12.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CBOT270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0202, "vega": 0.0306, "theta": -0.0028, "rho": 0.0409, "theo": 8.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "CBOT270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0183, "vega": 0.0316, "theta": -0.004, "rho": -0.0167, "theo": 0.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CBOT270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0242, "vega": 0.0344, "theta": -0.003, "rho": 0.0448, "theo": 7.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CBOT270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0223, "vega": 0.0352, "theta": -0.0041, "rho": -0.0192, "theo": 0.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CBOT270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0292, "vega": 0.0386, "theta": -0.0032, "rho": 0.0481, "theo": 6.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "CBOT270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0273, "vega": 0.0392, "theta": -0.0042, "rho": -0.0221, "theo": 0.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CBOT270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0353, "vega": 0.0432, "theta": -0.0034, "rho": 0.0515, "theo": 5.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CBOT270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0334, "vega": 0.0436, "theta": -0.0042, "rho": -0.0255, "theo": 0.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CBOT270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0427, "vega": 0.0481, "theta": -0.0036, "rho": 0.0542, "theo": 4.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "CBOT270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0409, "vega": 0.0484, "theta": -0.0042, "rho": -0.0298, "theo": 0.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CBOT270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0516, "vega": 0.0534, "theta": -0.0038, "rho": 0.056, "theo": 4.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CBOT270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.05, "vega": 0.0536, "theta": -0.0042, "rho": -0.0351, "theo": 1.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CBOT270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.0617, "vega": 0.0587, "theta": -0.0039, "rho": 0.0566, "theo": 3.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "CBOT270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.2989, "gamma": 0.0604, "vega": 0.0588, "theta": -0.0042, "rho": -0.0417, "theo": 1.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CBOT270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0714, "vega": 0.0634, "theta": -0.004, "rho": 0.055, "theo": 2.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "CBOT270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.3645, "gamma": 0.0706, "vega": 0.0634, "theta": -0.0042, "rho": -0.0497, "theo": 1.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "CBOT270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.5405, "gamma": 0.0775, "vega": 0.0663, "theta": -0.0041, "rho": 0.0512, "theo": 1.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "CBOT270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.0775, "vega": 0.0663, "theta": -0.0041, "rho": -0.0588, "theo": 1.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "CBOT270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": 0.4647, "gamma": 0.0774, "vega": 0.0667, "theta": -0.0042, "rho": 0.0458, "theo": 1.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "CBOT270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.0782, "vega": 0.0667, "theta": -0.004, "rho": -0.0676, "theo": 2.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "CBOT270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.4001, "gamma": 0.0724, "vega": 0.0651, "theta": -0.0043, "rho": 0.0405, "theo": 1.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CBOT270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.074, "vega": 0.065, "theta": -0.004, "rho": -0.0748, "theo": 3.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CBOT270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.0656, "vega": 0.0626, "theta": -0.0044, "rho": 0.0359, "theo": 1.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CBOT270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.0677, "vega": 0.0624, "theta": -0.0039, "rho": -0.08, "theo": 4.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CBOT270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0589, "vega": 0.0598, "theta": -0.0045, "rho": 0.0321, "theo": 1.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CBOT270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0614, "vega": 0.0595, "theta": -0.0039, "rho": -0.084, "theo": 4.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CBOT270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.053, "vega": 0.0571, "theta": -0.0046, "rho": 0.029, "theo": 0.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CBOT270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0558, "vega": 0.0566, "theta": -0.0038, "rho": -0.0872, "theo": 5.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CBOT270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0479, "vega": 0.0546, "theta": -0.0046, "rho": 0.0265, "theo": 0.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CBOT270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.0509, "vega": 0.054, "theta": -0.0037, "rho": -0.0892, "theo": 6.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "CBOT270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0436, "vega": 0.0524, "theta": -0.0047, "rho": 0.0246, "theo": 0.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CBOT270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0468, "vega": 0.0515, "theta": -0.0036, "rho": -0.0907, "theo": 7.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CBOT270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0399, "vega": 0.0504, "theta": -0.0047, "rho": 0.0228, "theo": 0.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CBOT270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0433, "vega": 0.0493, "theta": -0.0035, "rho": -0.0924, "theo": 8.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "CBOT270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0368, "vega": 0.0486, "theta": -0.0047, "rho": 0.0213, "theo": 0.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CBOT270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0403, "vega": 0.0472, "theta": -0.0034, "rho": -0.0931, "theo": 9.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CBOT270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0342, "vega": 0.047, "theta": -0.0048, "rho": 0.0201, "theo": 0.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CBOT270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0378, "vega": 0.0453, "theta": -0.0032, "rho": -0.0939, "theo": 10.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}], "symbol": "CBOT", "security_type": "stock", "exchange_id": 2, "current_price": 22.0586, "price_change": 0.6586, "price_change_percent": 3.0776, "bid": 10.94, "ask": 41.27, "bid_size": 100, "ask_size": 100, "open": 21.59, "high": 22.0586, "low": 22.0586, "close": 22.0586, "prev_day_close": 21.4, "volume": 130, "iv30": 40.97, "iv30_change": 0.798, "iv30_change_percent": 1.9865, "seqno": 10415203691, "last_trade_time": "2026-11-05T15:45:48", "tick": "down"}, "symbol": "CBOT"}