{"timestamp": "2026-11-10 01:33:44", "data": {"options": [{"option": "CC261113C00003000", "bid": 9.8, "bid_size": 67.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 2.0, "volume": 3.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 10.3059, "change": 1.01, "open": 9.83, "high": 10.16, "low": 9.83, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-11-09T15:24:39", "percent_change": 11.0383, "prev_day_close": 9.14999961853027}, {"option": "CC261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 1.20000004768372}, {"option": "CC261113C00004000", "bid": 8.9, "bid_size": 67.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 9.3067, "change": 0.53, "open": 8.91, "high": 9.23, "low": 8.91, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-11-09T15:24:39", "percent_change": 6.09195, "prev_day_close": 8.70000004768372}, {"option": "CC261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 1.17499995231628}, {"option": "CC261113C00005000", "bid": 8.0, "bid_size": 43.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 8.3075, "change": 0.43, "open": 8.01, "high": 8.23, "low": 8.01, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-11-09T14:53:13", "percent_change": 5.51282, "prev_day_close": 7.79999995231628}, {"option": "CC261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "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": 0.5}, {"option": "CC261113C00006000", "bid": 7.1, "bid_size": 14.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 7.3083, "change": 0.45, "open": 7.1, "high": 7.3, "low": 7.1, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T14:53:13", "percent_change": 6.56934, "prev_day_close": 6.85000014305115}, {"option": "CC261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 6.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "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": 0.125}, {"option": "CC261113C00007000", "bid": 6.1, "bid_size": 15.0, "ask": 7.1, "ask_size": 25.0, "iv": 5.15, "open_interest": 0.0, "volume": 2.0, "delta": 0.9994, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0012, "theo": 6.3092, "change": 0.48, "open": 6.18, "high": 6.18, "low": 6.18, "tick": "no_change", "last_trade_price": 6.18, "last_trade_time": "2026-11-09T12:11:59", "percent_change": 8.42105, "prev_day_close": 5.70000004768372}, {"option": "CC261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 162.0, "iv": 4.1329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0007, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "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": 0.5}, {"option": "CC261113C00008000", "bid": 5.1, "bid_size": 42.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9986, "gamma": 0.0018, "vega": 0.0001, "theta": 0.0, "rho": 0.0013, "theo": 5.3104, "change": 0.4, "open": 4.94, "high": 5.15, "low": 4.94, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T11:55:04", "percent_change": 8.42105, "prev_day_close": 4.75}, {"option": "CC261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 299.0, "iv": 4.0856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "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": 0.524999976158142}, {"option": "CC261113C00008500", "bid": 4.3, "bid_size": 52.0, "ask": 5.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9979, "gamma": 0.003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0014, "theo": 4.8112, "change": 0.64, "open": 4.51, "high": 4.84, "low": 4.51, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-09T15:59:38", "percent_change": 15.2381, "prev_day_close": 4.20000004768372}, {"option": "CC261113P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 266.0, "iv": 3.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.003, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "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": 0.5}, {"option": "CC261113C00009000", "bid": 4.1, "bid_size": 63.0, "ask": 4.6, "ask_size": 49.0, "iv": 2.1381, "open_interest": 0.0, "volume": 4.0, "delta": 0.9967, "gamma": 0.0049, "vega": 0.0001, "theta": -0.001, "rho": 0.0015, "theo": 4.3122, "change": 0.52, "open": 4.14, "high": 4.22, "low": 4.14, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-11-09T11:56:19", "percent_change": 14.0541, "prev_day_close": 3.70000004768372}, {"option": "CC261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 264.0, "iv": 2.7447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0049, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0019, "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": "CC261113C00009500", "bid": 3.7, "bid_size": 30.0, "ask": 4.1, "ask_size": 64.0, "iv": 2.2434, "open_interest": 0.0, "volume": 2.0, "delta": 0.9947, "gamma": 0.0083, "vega": 0.0002, "theta": -0.0017, "rho": 0.0016, "theo": 3.8136, "change": 0.66, "open": 3.48, "high": 3.86, "low": 3.48, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-11-09T14:57:33", "percent_change": 20.625, "prev_day_close": 3.19999998807907}, {"option": "CC261113P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 260.0, "iv": 2.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0083, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0029, "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": "CC261113C00010000", "bid": 3.2, "bid_size": 25.0, "ask": 3.6, "ask_size": 55.0, "iv": 1.965, "open_interest": 0.0, "volume": 5.0, "delta": 0.9913, "gamma": 0.0142, "vega": 0.0003, "theta": -0.003, "rho": 0.0016, "theo": 3.3157, "change": 0.49, "open": 3.16, "high": 3.24, "low": 3.16, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T12:00:16", "percent_change": 17.8182, "prev_day_close": 2.75}, {"option": "CC261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 271.0, "iv": 2.1462, "open_interest": 3.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0142, "vega": 0.0003, "theta": -0.0033, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T11:55:34", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CC261113C00010500", "bid": 2.65, "bid_size": 66.0, "ask": 3.1, "ask_size": 84.0, "iv": 1.563, "open_interest": 2.0, "volume": 3.0, "delta": 0.9852, "gamma": 0.025, "vega": 0.0005, "theta": -0.0048, "rho": 0.0017, "theo": 2.8192, "change": 0.16, "open": 2.56, "high": 2.86, "low": 2.56, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T14:58:24", "percent_change": 5.92592, "prev_day_close": 2.70000004768372}, {"option": "CC261113P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 316.0, "iv": 2.1502, "open_interest": 13.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.025, "vega": 0.0005, "theta": -0.0052, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-26T13:40:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CC261113C00011000", "bid": 1.6, "bid_size": 120.0, "ask": 2.55, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.045, "vega": 0.0008, "theta": -0.0078, "rho": 0.0018, "theo": 2.3251, "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": 1.77499997615814}, {"option": "CC261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 301.0, "iv": 2.6138, "open_interest": 4.0, "volume": 0.0, "delta": -0.026, "gamma": 0.045, "vega": 0.0008, "theta": -0.0081, "rho": -0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:36:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CC261113C00011500", "bid": 1.1, "bid_size": 119.0, "ask": 2.05, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0827, "vega": 0.0014, "theta": -0.0126, "rho": 0.0018, "theo": 1.836, "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": 1.62500002421439}, {"option": "CC261113P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 222.0, "iv": 1.2224, "open_interest": 22.0, "volume": 4.0, "delta": -0.0477, "gamma": 0.0827, "vega": 0.0014, "theta": -0.0128, "rho": -0.0001, "theo": 0.0238, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:39:21", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "CC261113C00012000", "bid": 0.7, "bid_size": 69.0, "ask": 1.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 3.0, "volume": 17.0, "delta": 0.9091, "gamma": 0.1533, "vega": 0.0023, "theta": -0.02, "rho": 0.0018, "theo": 1.3579, "change": 0.5, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:10:45", "percent_change": 55.5556, "prev_day_close": 0.900000005960464}, {"option": "CC261113P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 340.0, "iv": 1.1789, "open_interest": 59.0, "volume": 46.0, "delta": -0.0909, "gamma": 0.1536, "vega": 0.0023, "theta": -0.0202, "rho": -0.0002, "theo": 0.0454, "change": -0.08, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:45:41", "percent_change": -53.3333, "prev_day_close": 0.150000002235174}, {"option": "CC261113C00012500", "bid": 0.3, "bid_size": 213.0, "ask": 1.25, "ask_size": 105.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.276, "vega": 0.0036, "theta": -0.0305, "rho": 0.0016, "theo": 0.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-10-29T10:56:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CC261113P00012500", "bid": 0.05, "bid_size": 70.0, "ask": 0.2, "ask_size": 110.0, "iv": 0.7581, "open_interest": 8.0, "volume": 4.0, "delta": -0.1783, "gamma": 0.2767, "vega": 0.0036, "theta": -0.0306, "rho": -0.0004, "theo": 0.0927, "change": -0.105, "open": 0.13, "high": 0.17, "low": 0.05, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:56:14", "percent_change": -38.1818, "prev_day_close": 0.275000005960464}, {"option": "CC261113C00013000", "bid": 0.4, "bid_size": 117.0, "ask": 0.75, "ask_size": 164.0, "iv": 0.7247, "open_interest": 23.0, "volume": 41.0, "delta": 0.657, "gamma": 0.4326, "vega": 0.0051, "theta": -0.0409, "rho": 0.0014, "theo": 0.5133, "change": 0.325, "open": 0.3, "high": 0.6, "low": 0.3, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 118.182, "prev_day_close": 0.274999998509884}, {"option": "CC261113P00013000", "bid": 0.1, "bid_size": 113.0, "ask": 0.45, "ask_size": 96.0, "iv": 0.7492, "open_interest": 19.0, "volume": 1.0, "delta": -0.3438, "gamma": 0.4343, "vega": 0.0051, "theta": -0.0411, "rho": -0.0006, "theo": 0.2004, "change": -0.28, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T13:08:39", "percent_change": -50.9091, "prev_day_close": 0.550000011920929}, {"option": "CC261113C00013500", "bid": 0.05, "bid_size": 298.0, "ask": 0.65, "ask_size": 215.0, "iv": 0.7788, "open_interest": 32.0, "volume": 40.0, "delta": 0.4216, "gamma": 0.4841, "vega": 0.0055, "theta": -0.0418, "rho": 0.0009, "theo": 0.2385, "change": 0.15, "open": 0.17, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 100.0, "prev_day_close": 0.150000002235174}, {"option": "CC261113P00013500", "bid": 0.3, "bid_size": 115.0, "ask": 0.75, "ask_size": 115.0, "iv": 0.7565, "open_interest": 5.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.4866, "vega": 0.0054, "theta": -0.042, "rho": -0.001, "theo": 0.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T14:04:50", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "CC261113C00014000", "bid": 0.05, "bid_size": 108.0, "ask": 0.45, "ask_size": 257.0, "iv": 0.9156, "open_interest": 49.0, "volume": 116.0, "delta": 0.2197, "gamma": 0.3564, "vega": 0.0041, "theta": -0.0309, "rho": 0.0005, "theo": 0.1, "change": 0.055, "open": 0.06, "high": 0.17, "low": 0.05, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:40:04", "percent_change": 73.3333, "prev_day_close": 0.0750000011175871}, {"option": "CC261113P00014000", "bid": 0.65, "bid_size": 85.0, "ask": 0.85, "ask_size": 21.0, "iv": 0.4906, "open_interest": 2.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.3584, "vega": 0.0041, "theta": -0.031, "rho": -0.0012, "theo": 0.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T13:50:24", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "CC261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 128.0, "iv": 1.125, "open_interest": 16.0, "volume": 3.0, "delta": 0.1078, "gamma": 0.2076, "vega": 0.0026, "theta": -0.0192, "rho": 0.0002, "theo": 0.0439, "change": -0.05, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:58:35", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "CC261113P00014500", "bid": 1.05, "bid_size": 90.0, "ask": 2.0, "ask_size": 43.0, "iv": 1.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.2086, "vega": 0.0025, "theta": -0.0191, "rho": -0.0011, "theo": 1.2333, "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": "CC261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 220.0, "iv": 1.355, "open_interest": 19.0, "volume": 0.0, "delta": 0.055, "gamma": 0.1144, "vega": 0.0016, "theta": -0.0115, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:12:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CC261113P00015000", "bid": 1.5, "bid_size": 77.0, "ask": 2.45, "ask_size": 79.0, "iv": 1.5006, "open_interest": 3.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.1152, "vega": 0.0015, "theta": -0.0114, "rho": -0.001, "theo": 1.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-12T10:26:23", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "CC261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.11, "open_interest": 222.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0642, "vega": 0.001, "theta": -0.007, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T10:00:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CC261113P00015500", "bid": 1.8, "bid_size": 86.0, "ask": 3.3, "ask_size": 43.0, "iv": 1.8921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0658, "vega": 0.0008, "theta": -0.0067, "rho": -0.0007, "theo": 2.2024, "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": 2.82499992847443}, {"option": "CC261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 197.0, "iv": 1.46, "open_interest": 5.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0374, "vega": 0.0006, "theta": -0.0044, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:39:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CC261113P00016000", "bid": 2.5, "bid_size": 38.0, "ask": 3.7, "ask_size": 43.0, "iv": 2.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.039, "vega": 0.0005, "theta": -0.0041, "rho": -0.0005, "theo": 2.6983, "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": 3.42499995231628}, {"option": "CC261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 195.0, "iv": 1.5314, "open_interest": 10.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0227, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:16:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CC261113P00016500", "bid": 3.0, "bid_size": 41.0, "ask": 4.2, "ask_size": 33.0, "iv": 2.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0229, "vega": 0.0002, "theta": -0.0026, "rho": -0.0003, "theo": 3.1964, "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": 3.92499995231628}, {"option": "CC261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 35.0, "iv": 1.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0143, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0025, "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": "CC261113P00017000", "bid": 3.5, "bid_size": 37.0, "ask": 4.7, "ask_size": 37.0, "iv": 2.6015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0129, "vega": 0.0001, "theta": -0.0019, "rho": -0.0001, "theo": 3.6956, "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": 4.45000004768372}, {"option": "CC261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 279.0, "iv": 2.3437, "open_interest": 4.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0093, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T13:32:30", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CC261113P00017500", "bid": 3.8, "bid_size": 50.0, "ask": 5.4, "ask_size": 40.0, "iv": 2.7776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0067, "vega": 0.0001, "theta": -0.0016, "rho": -0.0001, "theo": 4.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.66, "last_trade_time": "2026-10-23T12:23:19", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "CC261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.4955, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0063, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0012, "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": "CC261113P00018000", "bid": 4.5, "bid_size": 40.0, "ask": 5.9, "ask_size": 38.0, "iv": 3.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0034, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 4.6951, "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": 5.39999985694885}, {"option": "CC261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 52.0, "iv": 3.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0043, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "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": "CC261113P00018500", "bid": 5.0, "bid_size": 39.0, "ask": 6.5, "ask_size": 37.0, "iv": 3.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0015, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 5.195, "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": "CC261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 291.0, "iv": 3.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "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": "CC261113P00019000", "bid": 5.3, "bid_size": 51.0, "ask": 6.8, "ask_size": 51.0, "iv": 3.1211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0007, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 5.695, "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": 6.34999990463257}, {"option": "CC261113C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 284.0, "iv": 3.6222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0022, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "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": 0.524999976158142}, {"option": "CC261113P00019500", "bid": 6.0, "bid_size": 54.0, "ask": 7.1, "ask_size": 57.0, "iv": 3.2635, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 6.195, "change": -0.28, "open": 6.57, "high": 6.57, "low": 6.57, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-11-09T10:24:03", "percent_change": -4.08759, "prev_day_close": 6.84999990463257}, {"option": "CC261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 276.0, "iv": 3.7645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0016, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "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": "CC261113P00020000", "bid": 6.4, "bid_size": 48.0, "ask": 7.6, "ask_size": 56.0, "iv": 3.2529, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 6.695, "change": -0.41, "open": 6.99, "high": 6.99, "low": 6.99, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-11-09T10:24:03", "percent_change": -5.54054, "prev_day_close": 7.39999985694885}, {"option": "CC261113C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 295.0, "iv": 3.9013, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0012, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "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": 0.5}, {"option": "CC261113P00020500", "bid": 7.0, "bid_size": 52.0, "ask": 8.1, "ask_size": 57.0, "iv": 3.5314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 7.195, "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": 7.80000019073486}, {"option": "CC261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 283.0, "iv": 4.0974, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0009, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-03T10:51:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CC261113P00021000", "bid": 7.5, "bid_size": 48.0, "ask": 8.5, "ask_size": 57.0, "iv": 3.5059, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 7.695, "change": -0.11, "open": 8.25, "high": 8.25, "low": 8.24, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-11-09T10:21:38", "percent_change": -1.31736, "prev_day_close": 8.34999990463257}, {"option": "CC261113C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 293.0, "iv": 4.1594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "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": 0.5}, {"option": "CC261113P00021500", "bid": 8.0, "bid_size": 53.0, "ask": 8.9, "ask_size": 52.0, "iv": 3.4594, "open_interest": 0.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 8.195, "change": -0.24, "open": 8.63, "high": 8.67, "low": 8.56, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-09T11:45:00", "percent_change": -2.72727, "prev_day_close": 8.80000019073486}, {"option": "CC261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 283.0, "iv": 4.2141, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "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": "CC261113P00022000", "bid": 8.5, "bid_size": 51.0, "ask": 9.3, "ask_size": 54.0, "iv": 3.3887, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 8.695, "change": -0.44, "open": 9.07, "high": 9.07, "low": 8.91, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-11-09T14:16:03", "percent_change": -4.70588, "prev_day_close": 9.34999990463257}, {"option": "CC261113C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 266.0, "iv": 4.0428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "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": 0.5}, {"option": "CC261113P00022500", "bid": 9.0, "bid_size": 51.0, "ask": 9.7, "ask_size": 50.0, "iv": 3.2848, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 9.195, "change": -0.5, "open": 9.65, "high": 9.65, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-09T14:16:03", "percent_change": -5.07614, "prev_day_close": 9.84999990463257}, {"option": "CC261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 4.153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "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": "CC261113P00023000", "bid": 9.4, "bid_size": 47.0, "ask": 10.8, "ask_size": 57.0, "iv": 4.2732, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 9.695, "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": 10.3499999046326}, {"option": "CC261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 285.0, "iv": 4.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "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": 0.5}, {"option": "CC261113P00023500", "bid": 10.0, "bid_size": 52.0, "ask": 11.1, "ask_size": 52.0, "iv": 4.2286, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 10.195, "change": -0.28, "open": 10.57, "high": 10.57, "low": 10.57, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-11-09T10:25:55", "percent_change": -2.58064, "prev_day_close": 10.8499999046326}, {"option": "CC261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 265.0, "iv": 4.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": "CC261113P00024000", "bid": 10.5, "bid_size": 45.0, "ask": 11.9, "ask_size": 50.0, "iv": 4.7748, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 10.695, "change": -0.25, "open": 11.29, "high": 11.35, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T15:07:04", "percent_change": -2.18341, "prev_day_close": 11.4500002861023}, {"option": "CC261113C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 176.0, "iv": 3.3226, "open_interest": 0.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.455, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:48:33", "percent_change": -72.8, "prev_day_close": 0.625}, {"option": "CC261113P00024500", "bid": 10.9, "bid_size": 58.0, "ask": 12.4, "ask_size": 56.0, "iv": 4.7376, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 11.195, "change": -0.26, "open": 11.72, "high": 11.79, "low": 11.64, "tick": "down", "last_trade_price": 11.64, "last_trade_time": "2026-11-09T15:07:04", "percent_change": -2.18487, "prev_day_close": 11.9000000953674}, {"option": "CC261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 211.0, "iv": 3.406, "open_interest": 0.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.955, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:48:33", "percent_change": -88.8372, "prev_day_close": 1.07500004768372}, {"option": "CC261113P00025000", "bid": 11.5, "bid_size": 45.0, "ask": 13.3, "ask_size": 54.0, "iv": 5.5073, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 11.695, "change": -0.4, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T10:44:55", "percent_change": -3.17461, "prev_day_close": 12.6000003814697}, {"option": "CC261120C00003000", "bid": 9.2, "bid_size": 65.0, "ask": 10.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 10.3357, "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": 0.0}, {"option": "CC261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 635.0, "iv": 6.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.003, "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": 0.0}, {"option": "CC261120C00004000", "bid": 8.2, "bid_size": 65.0, "ask": 9.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0006, "theo": 9.3367, "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": 8.75}, {"option": "CC261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 651.0, "iv": 6.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0046, "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": "CC261120C00005000", "bid": 7.2, "bid_size": 65.0, "ask": 8.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0002, "rho": 0.0008, "theo": 8.3383, "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": "CC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 629.0, "iv": 5.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0022, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0068, "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": 0.5}, {"option": "CC261120C00006000", "bid": 6.2, "bid_size": 65.0, "ask": 7.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0009, "rho": 0.001, "theo": 7.3405, "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": 6.75}, {"option": "CC261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 650.0, "iv": 4.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0039, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0099, "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": "CC261120C00007000", "bid": 5.2, "bid_size": 65.0, "ask": 6.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0047, "vega": 0.0003, "theta": -0.002, "rho": 0.0012, "theo": 6.3437, "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": 5.75}, {"option": "CC261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 660.0, "iv": 3.8168, "open_interest": 10.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.007, "vega": 0.0006, "theta": -0.0043, "rho": 0.0, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T09:30:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CC261120C00008000", "bid": 4.3, "bid_size": 65.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0093, "vega": 0.0006, "theta": -0.0034, "rho": 0.0014, "theo": 5.3484, "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": 4.75}, {"option": "CC261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 191.0, "iv": 3.0281, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0125, "vega": 0.001, "theta": -0.0058, "rho": -0.0001, "theo": 0.0215, "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": 0.375}, {"option": "CC261120C00008500", "bid": 3.8, "bid_size": 65.0, "ask": 5.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.013, "vega": 0.0008, "theta": -0.0044, "rho": 0.0015, "theo": 4.8517, "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": 4.50000011920929}, {"option": "CC261120P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 192.0, "iv": 2.7566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0168, "vega": 0.0012, "theta": -0.0067, "rho": -0.0001, "theo": 0.0264, "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": 0.375}, {"option": "CC261120C00009000", "bid": 3.3, "bid_size": 65.0, "ask": 4.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0183, "vega": 0.001, "theta": -0.0055, "rho": 0.0015, "theo": 4.3561, "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": 3.85000002384186}, {"option": "CC261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 196.0, "iv": 2.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0228, "vega": 0.0015, "theta": -0.0078, "rho": -0.0001, "theo": 0.0328, "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": "CC261120C00009500", "bid": 2.8, "bid_size": 65.0, "ask": 4.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.026, "vega": 0.0014, "theta": -0.0069, "rho": 0.0017, "theo": 3.862, "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": 0.0}, {"option": "CC261120P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 472.0, "iv": 1.9014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0311, "vega": 0.0019, "theta": -0.0091, "rho": -0.0002, "theo": 0.041, "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": 0.0}, {"option": "CC261120C00010000", "bid": 2.3, "bid_size": 65.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0372, "vega": 0.0017, "theta": -0.0086, "rho": 0.0017, "theo": 3.3698, "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": 2.89999997615814}, {"option": "CC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 560.0, "iv": 1.7388, "open_interest": 39.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0428, "vega": 0.0024, "theta": -0.0106, "rho": -0.0002, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:15:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CC261120C00010500", "bid": 2.0, "bid_size": 116.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0538, "vega": 0.0023, "theta": -0.0107, "rho": 0.0018, "theo": 2.8812, "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": 2.22500002384186}, {"option": "CC261120P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 347.0, "iv": 0.971, "open_interest": 18.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0595, "vega": 0.003, "theta": -0.0124, "rho": -0.0003, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:15:59", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "CC261120C00011000", "bid": 1.6, "bid_size": 123.0, "ask": 2.55, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0785, "vega": 0.0031, "theta": -0.0131, "rho": 0.002, "theo": 2.3978, "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": 1.82500004768372}, {"option": "CC261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 855.0, "iv": 1.3658, "open_interest": 338.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0837, "vega": 0.0038, "theta": -0.0144, "rho": -0.0004, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T14:34:46", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "CC261120C00011500", "bid": 1.15, "bid_size": 172.0, "ask": 2.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.1156, "vega": 0.0042, "theta": -0.0161, "rho": 0.0021, "theo": 1.9232, "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": 1.375}, {"option": "CC261120P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 378.0, "iv": 0.8745, "open_interest": 65.0, "volume": 1.0, "delta": -0.1296, "gamma": 0.1189, "vega": 0.0049, "theta": -0.0168, "rho": -0.0006, "theo": 0.1202, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:37:42", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "CC261120C00012000", "bid": 0.75, "bid_size": 455.0, "ask": 1.6, "ask_size": 90.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.1699, "vega": 0.0055, "theta": -0.0193, "rho": 0.0021, "theo": 1.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T12:29:28", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "CC261120P00012000", "bid": 0.05, "bid_size": 652.0, "ask": 0.2, "ask_size": 355.0, "iv": 0.6125, "open_interest": 292.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.1688, "vega": 0.0062, "theta": -0.0193, "rho": -0.0008, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:41:02", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "CC261120C00012500", "bid": 0.85, "bid_size": 293.0, "ask": 1.2, "ask_size": 122.0, "iv": 0.6001, "open_interest": 22.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.2425, "vega": 0.0072, "theta": -0.0226, "rho": 0.0021, "theo": 1.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T10:25:49", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "CC261120P00012500", "bid": 0.15, "bid_size": 716.0, "ask": 0.3, "ask_size": 260.0, "iv": 0.5823, "open_interest": 215.0, "volume": 10.0, "delta": -0.2735, "gamma": 0.2339, "vega": 0.0077, "theta": -0.0218, "rho": -0.0012, "theo": 0.2509, "change": -0.2, "open": 0.25, "high": 0.29, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:40:55", "percent_change": -44.4444, "prev_day_close": 0.450000002980232}, {"option": "CC261120C00013000", "bid": 0.6, "bid_size": 5.0, "ask": 1.05, "ask_size": 243.0, "iv": 0.7428, "open_interest": 96.0, "volume": 30.0, "delta": 0.6198, "gamma": 0.3132, "vega": 0.0086, "theta": -0.0246, "rho": 0.002, "theo": 0.6677, "change": 0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:58:04", "percent_change": 25.0, "prev_day_close": 0.399999991059303}, {"option": "CC261120P00013000", "bid": 0.2, "bid_size": 1073.0, "ask": 0.6, "ask_size": 567.0, "iv": 0.572, "open_interest": 319.0, "volume": 1.0, "delta": -0.4011, "gamma": 0.2978, "vega": 0.0089, "theta": -0.0233, "rho": -0.0017, "theo": 0.3919, "change": -0.35, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:45:29", "percent_change": -46.6667, "prev_day_close": 0.75}, {"option": "CC261120C00013500", "bid": 0.25, "bid_size": 794.0, "ask": 0.5, "ask_size": 288.0, "iv": 0.516, "open_interest": 23.0, "volume": 108.0, "delta": 0.4559, "gamma": 0.3323, "vega": 0.0091, "theta": -0.0239, "rho": 0.0017, "theo": 0.3968, "change": 0.2, "open": 0.24, "high": 0.5, "low": 0.24, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:44:11", "percent_change": 80.0, "prev_day_close": 0.250000007450581}, {"option": "CC261120P00013500", "bid": 0.5, "bid_size": 436.0, "ask": 0.9, "ask_size": 141.0, "iv": 0.618, "open_interest": 18.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.3175, "vega": 0.0091, "theta": -0.0228, "rho": -0.0023, "theo": 0.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T11:28:06", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "CC261120C00014000", "bid": 0.05, "bid_size": 1200.0, "ask": 0.3, "ask_size": 77.0, "iv": 0.4751, "open_interest": 253.0, "volume": 80.0, "delta": 0.3095, "gamma": 0.2833, "vega": 0.0081, "theta": -0.0211, "rho": 0.0012, "theo": 0.2354, "change": 0.09, "open": 0.15, "high": 0.24, "low": 0.15, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T14:13:13", "percent_change": 60.0, "prev_day_close": 0.150000002235174}, {"option": "CC261120P00014000", "bid": 0.8, "bid_size": 211.0, "ask": 1.35, "ask_size": 123.0, "iv": 0.6769, "open_interest": 29.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.275, "vega": 0.008, "theta": -0.0204, "rho": -0.0026, "theo": 0.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T11:58:30", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "CC261120C00014500", "bid": 0.05, "bid_size": 715.0, "ask": 0.2, "ask_size": 478.0, "iv": 0.5491, "open_interest": 605.0, "volume": 42.0, "delta": 0.2087, "gamma": 0.2142, "vega": 0.0066, "theta": -0.0178, "rho": 0.0009, "theo": 0.149, "change": 0.05, "open": 0.15, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:42:49", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "CC261120P00014500", "bid": 1.2, "bid_size": 129.0, "ask": 2.15, "ask_size": 163.0, "iv": 0.9661, "open_interest": 3.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.2107, "vega": 0.0066, "theta": -0.0174, "rho": -0.003, "theo": 1.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-10-19T13:39:45", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "CC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 296.0, "iv": 0.5774, "open_interest": 319.0, "volume": 23.0, "delta": 0.1455, "gamma": 0.1573, "vega": 0.0053, "theta": -0.0149, "rho": 0.0006, "theo": 0.1016, "change": -0.035, "open": 0.06, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:15:55", "percent_change": -46.6667, "prev_day_close": 0.0750000011175871}, {"option": "CC261120P00015000", "bid": 1.65, "bid_size": 239.0, "ask": 2.5, "ask_size": 183.0, "iv": 0.991, "open_interest": 50.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.1557, "vega": 0.0052, "theta": -0.0146, "rho": -0.0031, "theo": 1.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:54:56", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "CC261120C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 114.0, "iv": 0.7388, "open_interest": 11.0, "volume": 1.0, "delta": 0.1055, "gamma": 0.1163, "vega": 0.0042, "theta": -0.0126, "rho": 0.0005, "theo": 0.0736, "change": 0.28, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T10:52:38", "percent_change": 280.0, "prev_day_close": 0.100000001490116}, {"option": "CC261120P00015500", "bid": 2.1, "bid_size": 60.0, "ask": 3.2, "ask_size": 71.0, "iv": 1.2277, "open_interest": 60.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.1154, "vega": 0.0041, "theta": -0.0122, "rho": -0.0032, "theo": 2.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-10-22T09:59:11", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CC261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 374.0, "iv": 0.8414, "open_interest": 145.0, "volume": 1.0, "delta": 0.0793, "gamma": 0.0877, "vega": 0.0034, "theta": -0.0107, "rho": 0.0004, "theo": 0.0557, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:46:03", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "CC261120P00016000", "bid": 2.6, "bid_size": 47.0, "ask": 3.7, "ask_size": 71.0, "iv": 1.3564, "open_interest": 45.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.087, "vega": 0.0033, "theta": -0.0104, "rho": -0.0033, "theo": 2.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-28T09:34:55", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "CC261120C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 338.0, "iv": 1.2278, "open_interest": 1.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0675, "vega": 0.0028, "theta": -0.0093, "rho": 0.0003, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-26T13:13:59", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CC261120P00016500", "bid": 3.0, "bid_size": 46.0, "ask": 4.3, "ask_size": 54.0, "iv": 1.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0669, "vega": 0.0027, "theta": -0.0088, "rho": -0.0034, "theo": 3.2826, "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": 3.89999997615814}, {"option": "CC261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 384.0, "iv": 0.9605, "open_interest": 224.0, "volume": 40.0, "delta": 0.0487, "gamma": 0.053, "vega": 0.0023, "theta": -0.0081, "rho": 0.0002, "theo": 0.0352, "change": -0.875, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:09:02", "percent_change": -94.5946, "prev_day_close": 0.925000011920929}, {"option": "CC261120P00017000", "bid": 3.5, "bid_size": 52.0, "ask": 4.8, "ask_size": 84.0, "iv": 1.5892, "open_interest": 1.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0525, "vega": 0.0023, "theta": -0.0076, "rho": -0.0035, "theo": 3.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T15:16:48", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 368.0, "iv": 1.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0424, "vega": 0.002, "theta": -0.0071, "rho": 0.0002, "theo": 0.0289, "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": "CC261120P00017500", "bid": 4.0, "bid_size": 45.0, "ask": 5.3, "ask_size": 54.0, "iv": 1.6958, "open_interest": 3.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0419, "vega": 0.0019, "theta": -0.0065, "rho": -0.0036, "theo": 4.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.73, "last_trade_time": "2026-10-23T12:23:19", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CC261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.321, "open_interest": 57.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0344, "vega": 0.0017, "theta": -0.0063, "rho": 0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T14:26:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CC261120P00018000", "bid": 4.5, "bid_size": 39.0, "ask": 5.8, "ask_size": 77.0, "iv": 1.797, "open_interest": 1.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.034, "vega": 0.0016, "theta": -0.0056, "rho": -0.0037, "theo": 4.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-02T15:01:01", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CC261120C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 171.0, "iv": 1.5138, "open_interest": 1.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0284, "vega": 0.0014, "theta": -0.0056, "rho": 0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T15:27:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CC261120P00018500", "bid": 5.0, "bid_size": 39.0, "ask": 6.5, "ask_size": 78.0, "iv": 2.0438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0279, "vega": 0.0014, "theta": -0.0049, "rho": -0.0038, "theo": 5.2586, "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": "CC261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 217.0, "iv": 1.6973, "open_interest": 45.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0237, "vega": 0.0012, "theta": -0.005, "rho": 0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:33:19", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CC261120P00019000", "bid": 5.5, "bid_size": 42.0, "ask": 6.9, "ask_size": 78.0, "iv": 2.0633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0233, "vega": 0.0012, "theta": -0.0043, "rho": -0.0038, "theo": 5.7554, "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": 6.44999980926514}, {"option": "CC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 521.0, "iv": 2.3657, "open_interest": 65.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0171, "vega": 0.001, "theta": -0.0041, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:55:37", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CC261120P00020000", "bid": 6.5, "bid_size": 39.0, "ask": 7.9, "ask_size": 78.0, "iv": 2.2383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0167, "vega": 0.0009, "theta": -0.0032, "rho": -0.004, "theo": 6.7505, "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": "CC261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 505.0, "iv": 2.5295, "open_interest": 36.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0127, "vega": 0.0008, "theta": -0.0034, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:48:45", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CC261120P00021000", "bid": 7.5, "bid_size": 36.0, "ask": 8.1, "ask_size": 46.0, "iv": 1.4922, "open_interest": 12.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0124, "vega": 0.0007, "theta": -0.0024, "rho": -0.0042, "theo": 7.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.39, "last_trade_time": "2026-09-30T15:55:38", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CC261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 491.0, "iv": 2.6815, "open_interest": 6.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0098, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T11:19:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CC261120P00022000", "bid": 8.5, "bid_size": 39.0, "ask": 9.9, "ask_size": 78.0, "iv": 2.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0095, "vega": 0.0006, "theta": -0.0018, "rho": -0.0044, "theo": 8.7442, "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": 9.35000038146973}, {"option": "CC261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 1.6425, "open_interest": 3.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0077, "vega": 0.0005, "theta": -0.0025, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T13:03:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CC261120P00023000", "bid": 9.5, "bid_size": 36.0, "ask": 10.9, "ask_size": 78.0, "iv": 2.6909, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0074, "vega": 0.0005, "theta": -0.0013, "rho": -0.0045, "theo": 9.7419, "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": 10.3500003814697}, {"option": "CC261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 492.0, "iv": 2.8732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0062, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0059, "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": 0.375}, {"option": "CC261120P00024000", "bid": 10.0, "bid_size": 65.0, "ask": 12.4, "ask_size": 77.0, "iv": 2.8228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.006, "vega": 0.0004, "theta": -0.0008, "rho": -0.0047, "theo": 10.74, "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": 11.4000000953674}, {"option": "CC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 1.8372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.005, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.005, "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": 0.0500000007450581}, {"option": "CC261120P00025000", "bid": 11.0, "bid_size": 65.0, "ask": 13.3, "ask_size": 79.0, "iv": 2.8565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0048, "vega": 0.0003, "theta": -0.0004, "rho": -0.0049, "theo": 11.7383, "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": 12.5}, {"option": "CC261127C00003000", "bid": 9.2, "bid_size": 65.0, "ask": 10.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.96, "last_trade_time": "2026-10-15T12:12:59", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CC261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 8.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0056, "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": "CC261127C00004000", "bid": 8.0, "bid_size": 65.0, "ask": 9.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0002, "theo": 9.3655, "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": 9.0}, {"option": "CC261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 46.0, "iv": 4.9512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0083, "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": 0.5}, {"option": "CC261127C00005000", "bid": 7.2, "bid_size": 65.0, "ask": 8.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0015, "vega": 0.0001, "theta": 0.0, "rho": 0.0005, "theo": 8.3666, "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": 8.0}, {"option": "CC261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 54.0, "iv": 4.1132, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.003, "vega": 0.0005, "theta": -0.0025, "rho": 0.0, "theo": 0.012, "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": "CC261127C00006000", "bid": 6.2, "bid_size": 65.0, "ask": 8.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.003, "vega": 0.0003, "theta": -0.0006, "rho": 0.0008, "theo": 7.3687, "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": 7.0}, {"option": "CC261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 48.0, "iv": 3.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0052, "vega": 0.0008, "theta": -0.0033, "rho": -0.0001, "theo": 0.0172, "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": "CC261127C00007000", "bid": 5.2, "bid_size": 65.0, "ask": 6.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.006, "vega": 0.0004, "theta": -0.0018, "rho": 0.0012, "theo": 6.3723, "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": 5.79999995231628}, {"option": "CC261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 63.0, "iv": 2.9017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.009, "vega": 0.0011, "theta": -0.0043, "rho": -0.0001, "theo": 0.0245, "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": "CC261127C00008000", "bid": 4.3, "bid_size": 65.0, "ask": 5.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0118, "vega": 0.0008, "theta": -0.0033, "rho": 0.0015, "theo": 5.3784, "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": 4.60000002384186}, {"option": "CC261127P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 60.0, "iv": 2.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0154, "vega": 0.0017, "theta": -0.0055, "rho": -0.0002, "theo": 0.0353, "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": "CC261127C00008500", "bid": 3.8, "bid_size": 65.0, "ask": 5.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0166, "vega": 0.0012, "theta": -0.0043, "rho": 0.0018, "theo": 4.8829, "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": 0.0}, {"option": "CC261127P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 380.0, "iv": 3.1102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0202, "vega": 0.002, "theta": -0.0063, "rho": -0.0002, "theo": 0.0427, "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": 0.0}, {"option": "CC261127C00009000", "bid": 3.3, "bid_size": 65.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0232, "vega": 0.0015, "theta": -0.0054, "rho": 0.0019, "theo": 4.3888, "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": 3.65000009536743}, {"option": "CC261127P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 76.0, "iv": 1.9682, "open_interest": 1.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0267, "vega": 0.0025, "theta": -0.0071, "rho": -0.0003, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T14:23:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CC261127C00009500", "bid": 2.8, "bid_size": 65.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0324, "vega": 0.0021, "theta": -0.0067, "rho": 0.0022, "theo": 3.8969, "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": 0.0}, {"option": "CC261127P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 349.0, "iv": 2.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0354, "vega": 0.003, "theta": -0.0081, "rho": -0.0004, "theo": 0.0639, "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": 0.0}, {"option": "CC261127C00010000", "bid": 2.3, "bid_size": 111.0, "ask": 3.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0455, "vega": 0.0026, "theta": -0.0083, "rho": 0.0022, "theo": 3.4078, "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": 2.75}, {"option": "CC261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 43.0, "iv": 1.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0473, "vega": 0.0037, "theta": -0.0092, "rho": -0.0005, "theo": 0.0794, "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": "CC261127C00010500", "bid": 2.0, "bid_size": 113.0, "ask": 3.2, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0636, "vega": 0.0035, "theta": -0.01, "rho": 0.0026, "theo": 2.9238, "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": 0.0}, {"option": "CC261127P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 297.0, "iv": 1.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0636, "vega": 0.0046, "theta": -0.0104, "rho": -0.0006, "theo": 0.1001, "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": 0.0}, {"option": "CC261127C00011000", "bid": 1.65, "bid_size": 39.0, "ask": 2.65, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0889, "vega": 0.0048, "theta": -0.0118, "rho": 0.003, "theo": 2.4467, "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": 2.00000005960464}, {"option": "CC261127P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 1.2348, "open_interest": 1.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.086, "vega": 0.0056, "theta": -0.0117, "rho": -0.0008, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T14:06:59", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "CC261127C00011500", "bid": 1.2, "bid_size": 261.0, "ask": 2.15, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.1236, "vega": 0.0062, "theta": -0.0138, "rho": 0.0034, "theo": 1.981, "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": 0.0}, {"option": "CC261127P00011500", "bid": 0.05, "bid_size": 116.0, "ask": 0.3, "ask_size": 123.0, "iv": 0.6933, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.1165, "vega": 0.0069, "theta": -0.0132, "rho": -0.0011, "theo": 0.169, "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": 0.0}, {"option": "CC261127C00012000", "bid": 1.3, "bid_size": 283.0, "ask": 1.85, "ask_size": 222.0, "iv": 0.6703, "open_interest": 6.0, "volume": 133.0, "delta": 0.8084, "gamma": 0.1684, "vega": 0.0079, "theta": -0.0156, "rho": 0.0036, "theo": 1.5349, "change": 0.525, "open": 1.1, "high": 1.57, "low": 1.1, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:42:39", "percent_change": 51.2195, "prev_day_close": 1.02500000596046}, {"option": "CC261127P00012000", "bid": 0.1, "bid_size": 404.0, "ask": 0.25, "ask_size": 97.0, "iv": 0.5545, "open_interest": 9.0, "volume": 1.0, "delta": -0.209, "gamma": 0.157, "vega": 0.0085, "theta": -0.0147, "rho": -0.0014, "theo": 0.2289, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:38:57", "percent_change": -14.2857, "prev_day_close": 0.350000008940697}, {"option": "CC261127C00012500", "bid": 0.9, "bid_size": 386.0, "ask": 1.35, "ask_size": 274.0, "iv": 0.5672, "open_interest": 0.0, "volume": 6807.0, "delta": 0.7229, "gamma": 0.2196, "vega": 0.0097, "theta": -0.017, "rho": 0.0036, "theo": 1.1224, "change": 1.05, "open": 0.98, "high": 1.15, "low": 0.98, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:55:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CC261127P00012500", "bid": 0.2, "bid_size": 433.0, "ask": 0.35, "ask_size": 36.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.2058, "vega": 0.0101, "theta": -0.016, "rho": -0.002, "theo": 0.3219, "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": 0.0}, {"option": "CC261127C00013000", "bid": 0.7, "bid_size": 15.0, "ask": 0.9, "ask_size": 96.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.6062, "gamma": 0.2629, "vega": 0.0113, "theta": -0.0175, "rho": 0.0036, "theo": 0.7667, "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": 0.5}, {"option": "CC261127P00013000", "bid": 0.2, "bid_size": 677.0, "ask": 0.7, "ask_size": 152.0, "iv": 0.5043, "open_interest": 9.0, "volume": 0.0, "delta": -0.4015, "gamma": 0.2513, "vega": 0.0114, "theta": -0.0167, "rho": -0.0027, "theo": 0.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T13:51:09", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CC261127C00013500", "bid": 0.25, "bid_size": 494.0, "ask": 0.6, "ask_size": 96.0, "iv": 0.4403, "open_interest": 0.0, "volume": 16.0, "delta": 0.4702, "gamma": 0.2746, "vega": 0.0117, "theta": -0.0168, "rho": 0.003, "theo": 0.4962, "change": 0.52, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:25:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CC261127P00013500", "bid": 0.6, "bid_size": 240.0, "ask": 0.95, "ask_size": 105.0, "iv": 0.564, "open_interest": 0.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.2695, "vega": 0.0117, "theta": -0.0165, "rho": -0.0034, "theo": 0.7019, "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": 0.0}, {"option": "CC261127C00014000", "bid": 0.1, "bid_size": 890.0, "ask": 0.45, "ask_size": 139.0, "iv": 0.4636, "open_interest": 2.0, "volume": 1.0, "delta": 0.3441, "gamma": 0.2484, "vega": 0.0108, "theta": -0.0154, "rho": 0.0023, "theo": 0.3194, "change": 0.095, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T14:47:30", "percent_change": 42.2222, "prev_day_close": 0.225000008940697}, {"option": "CC261127P00014000", "bid": 0.55, "bid_size": 253.0, "ask": 1.45, "ask_size": 110.0, "iv": 0.4811, "open_interest": 2.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.2478, "vega": 0.0108, "theta": -0.0153, "rho": -0.004, "theo": 1.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-02T09:51:53", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "CC261127C00014500", "bid": 0.15, "bid_size": 53.0, "ask": 0.3, "ask_size": 131.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.2036, "vega": 0.0093, "theta": -0.0137, "rho": 0.0017, "theo": 0.2143, "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": 0.0}, {"option": "CC261127P00014500", "bid": 1.15, "bid_size": 170.0, "ask": 1.55, "ask_size": 64.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.2047, "vega": 0.0093, "theta": -0.0136, "rho": -0.0044, "theo": 1.4208, "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": 0.0}, {"option": "CC261127C00015000", "bid": 0.05, "bid_size": 483.0, "ask": 0.35, "ask_size": 95.0, "iv": 0.4868, "open_interest": 26.0, "volume": 6812.0, "delta": 0.1823, "gamma": 0.1601, "vega": 0.0078, "theta": -0.012, "rho": 0.0012, "theo": 0.152, "change": -0.03, "open": 0.1, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:55:05", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "CC261127P00015000", "bid": 1.65, "bid_size": 113.0, "ask": 2.55, "ask_size": 110.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.1613, "vega": 0.0077, "theta": -0.0119, "rho": -0.0046, "theo": 1.8587, "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": 2.14999997615814}, {"option": "CC261127C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 62.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.1249, "vega": 0.0065, "theta": -0.0106, "rho": 0.0009, "theo": 0.1132, "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": 0.0}, {"option": "CC261127P00015500", "bid": 2.1, "bid_size": 54.0, "ask": 3.3, "ask_size": 58.0, "iv": 1.0388, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.1259, "vega": 0.0063, "theta": -0.0104, "rho": -0.0047, "theo": 2.3201, "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": 0.0}, {"option": "CC261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.6072, "open_interest": 136.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0982, "vega": 0.0054, "theta": -0.0093, "rho": 0.0007, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:32:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CC261127P00016000", "bid": 2.55, "bid_size": 33.0, "ask": 3.9, "ask_size": 33.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0989, "vega": 0.0053, "theta": -0.009, "rho": -0.0046, "theo": 2.7947, "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": 3.47499990463257}, {"option": "CC261127C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 347.0, "iv": 1.6121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0782, "vega": 0.0046, "theta": -0.0083, "rho": 0.0006, "theo": 0.0701, "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": 0.0}, {"option": "CC261127P00016500", "bid": 2.35, "bid_size": 102.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.8458, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0787, "vega": 0.0044, "theta": -0.0079, "rho": -0.0047, "theo": 3.2771, "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": 0.0}, {"option": "CC261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 65.0, "iv": 1.0041, "open_interest": 50.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0632, "vega": 0.0039, "theta": -0.0074, "rho": 0.0005, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T13:04:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CC261127P00017000", "bid": 3.5, "bid_size": 52.0, "ask": 4.8, "ask_size": 53.0, "iv": 1.2769, "open_interest": 1.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0635, "vega": 0.0038, "theta": -0.0069, "rho": -0.0046, "theo": 3.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T15:16:48", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "CC261127C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 309.0, "iv": 1.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0518, "vega": 0.0033, "theta": -0.0066, "rho": 0.0004, "theo": 0.0479, "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": 0.0}, {"option": "CC261127P00017500", "bid": 4.0, "bid_size": 42.0, "ask": 5.3, "ask_size": 48.0, "iv": 1.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0519, "vega": 0.0032, "theta": -0.0061, "rho": -0.0048, "theo": 4.2549, "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": 0.0}, {"option": "CC261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 1.1889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.043, "vega": 0.0029, "theta": -0.006, "rho": 0.0003, "theo": 0.0407, "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": "CC261127P00018000", "bid": 4.4, "bid_size": 26.0, "ask": 5.8, "ask_size": 30.0, "iv": 1.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.043, "vega": 0.0028, "theta": -0.0053, "rho": -0.0047, "theo": 4.7476, "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": 5.44999980926514}, {"option": "CC261127C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 208.0, "iv": 1.0956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0361, "vega": 0.0025, "theta": -0.0055, "rho": 0.0003, "theo": 0.035, "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": 0.0}, {"option": "CC261127P00018500", "bid": 4.8, "bid_size": 39.0, "ask": 6.5, "ask_size": 45.0, "iv": 1.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.036, "vega": 0.0024, "theta": -0.0047, "rho": -0.0047, "theo": 5.2418, "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": 0.0}, {"option": "CC261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 77.0, "iv": 1.652, "open_interest": 50.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0307, "vega": 0.0022, "theta": -0.005, "rho": 0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-13T13:24:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CC261127P00019000", "bid": 4.7, "bid_size": 65.0, "ask": 7.5, "ask_size": 24.0, "iv": 1.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0304, "vega": 0.0021, "theta": -0.0041, "rho": -0.0047, "theo": 5.7371, "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": 6.44999980926514}, {"option": "CC261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 60.0, "iv": 1.7899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0228, "vega": 0.0018, "theta": -0.0042, "rho": 0.0002, "theo": 0.0237, "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": "CC261127P00020000", "bid": 6.4, "bid_size": 29.0, "ask": 7.9, "ask_size": 27.0, "iv": 1.73, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0224, "vega": 0.0016, "theta": -0.0032, "rho": -0.0048, "theo": 6.73, "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": 7.44999980926514}, {"option": "CC261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 1.8857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0174, "vega": 0.0014, "theta": -0.0036, "rho": 0.0001, "theo": 0.019, "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": "CC261127P00021000", "bid": 7.3, "bid_size": 22.0, "ask": 8.2, "ask_size": 22.0, "iv": 1.0972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.017, "vega": 0.0013, "theta": -0.0024, "rho": -0.0049, "theo": 7.7249, "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": 8.5}, {"option": "CC261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 38.0, "iv": 2.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0137, "vega": 0.0012, "theta": -0.0032, "rho": 0.0001, "theo": 0.0156, "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": 0.5}, {"option": "CC261127P00022000", "bid": 8.4, "bid_size": 28.0, "ask": 10.5, "ask_size": 27.0, "iv": 2.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0132, "vega": 0.001, "theta": -0.0018, "rho": -0.0049, "theo": 8.721, "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": 9.44999980926514}, {"option": "CC261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 2.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.011, "vega": 0.001, "theta": -0.0028, "rho": 0.0001, "theo": 0.013, "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": 1.17499995231628}, {"option": "CC261127P00023000", "bid": 9.4, "bid_size": 33.0, "ask": 11.5, "ask_size": 27.0, "iv": 2.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0105, "vega": 0.0009, "theta": -0.0012, "rho": -0.0051, "theo": 9.7179, "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": 10.4499998092651}, {"option": "CC261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 45.0, "iv": 2.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.009, "vega": 0.0009, "theta": -0.0024, "rho": 0.0001, "theo": 0.011, "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": 0.675000011920929}, {"option": "CC261127P00024000", "bid": 10.0, "bid_size": 65.0, "ask": 12.4, "ask_size": 25.0, "iv": 2.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0085, "vega": 0.0007, "theta": -0.0008, "rho": -0.0051, "theo": 10.7154, "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": 11.4499998092651}, {"option": "CC261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 61.0, "iv": 2.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0075, "vega": 0.0007, "theta": -0.0022, "rho": 0.0001, "theo": 0.0095, "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": 0.675000011920929}, {"option": "CC261127P00025000", "bid": 10.9, "bid_size": 65.0, "ask": 13.5, "ask_size": 24.0, "iv": 2.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.007, "vega": 0.0006, "theta": -0.0003, "rho": -0.0053, "theo": 11.7132, "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": 12.4499998092651}, {"option": "CC261204C00003000", "bid": 9.2, "bid_size": 41.0, "ask": 12.3, "ask_size": 1.0, "iv": 5.135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 10.3367, "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": 10.0500001907349}, {"option": "CC261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 7.0392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0034, "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": 1.14999997615814}, {"option": "CC261204C00004000", "bid": 8.2, "bid_size": 41.0, "ask": 11.3, "ask_size": 1.0, "iv": 4.1589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 9.3375, "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": 9.05000019073486}, {"option": "CC261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 64.0, "iv": 4.046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0013, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0055, "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": 1.17499995231628}, {"option": "CC261204C00005000", "bid": 7.0, "bid_size": 41.0, "ask": 10.3, "ask_size": 1.0, "iv": 3.199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0009, "theo": 8.3386, "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": 8.05000019073486}, {"option": "CC261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 67.0, "iv": 3.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0086, "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": 1.17499995231628}, {"option": "CC261204C00006000", "bid": 6.2, "bid_size": 41.0, "ask": 9.3, "ask_size": 1.0, "iv": 2.8849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0019, "vega": 0.0002, "theta": 0.0, "rho": 0.0011, "theo": 7.3402, "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": 7.05000019073486}, {"option": "CC261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 68.0, "iv": 2.8687, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0046, "vega": 0.0008, "theta": -0.002, "rho": -0.0001, "theo": 0.0134, "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": "CC261204C00007000", "bid": 5.0, "bid_size": 41.0, "ask": 8.3, "ask_size": 1.0, "iv": 2.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0049, "vega": 0.0005, "theta": -0.0005, "rho": 0.0014, "theo": 6.3431, "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": 6.29999995231628}, {"option": "CC261204P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 62.0, "iv": 2.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0083, "vega": 0.0012, "theta": -0.0027, "rho": -0.0001, "theo": 0.0207, "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": 0.675000011920929}, {"option": "CC261204C00008000", "bid": 4.3, "bid_size": 41.0, "ask": 7.3, "ask_size": 1.0, "iv": 2.0936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0115, "vega": 0.001, "theta": -0.0019, "rho": 0.0019, "theo": 5.3488, "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": 4.69999992847443}, {"option": "CC261204P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 68.0, "iv": 2.0149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0149, "vega": 0.0019, "theta": -0.0037, "rho": -0.0002, "theo": 0.0323, "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": "CC261204C00009000", "bid": 3.3, "bid_size": 64.0, "ask": 4.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0248, "vega": 0.0019, "theta": -0.004, "rho": 0.0025, "theo": 4.3606, "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": 3.85000002384186}, {"option": "CC261204P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.8931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0268, "vega": 0.0029, "theta": -0.0051, "rho": -0.0004, "theo": 0.0515, "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": "CC261204C00010000", "bid": 2.4, "bid_size": 108.0, "ask": 3.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0504, "vega": 0.0034, "theta": -0.0067, "rho": 0.0033, "theo": 3.3854, "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": 2.80000007152557}, {"option": "CC261204P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 27.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0484, "vega": 0.0045, "theta": -0.0069, "rho": -0.0007, "theo": 0.085, "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": 0.199999997392297}, {"option": "CC261204C00011000", "bid": 1.45, "bid_size": 47.0, "ask": 2.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0946, "vega": 0.0064, "theta": -0.0097, "rho": 0.0048, "theo": 2.44, "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": "CC261204P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 75.0, "iv": 0.5466, "open_interest": 33.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0874, "vega": 0.007, "theta": -0.0092, "rho": -0.0012, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:06:18", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "CC261204C00012000", "bid": 0.35, "bid_size": 47.0, "ask": 2.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.781, "gamma": 0.1596, "vega": 0.0102, "theta": -0.0123, "rho": 0.0056, "theo": 1.5631, "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": 1.14999997615814}, {"option": "CC261204P00012000", "bid": 0.2, "bid_size": 19.0, "ask": 0.5, "ask_size": 79.0, "iv": 0.6388, "open_interest": 5.0, "volume": 0.0, "delta": -0.226, "gamma": 0.1519, "vega": 0.0104, "theta": -0.0119, "rho": -0.0021, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:57:14", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "CC261204C00013000", "bid": 0.65, "bid_size": 239.0, "ask": 0.95, "ask_size": 88.0, "iv": 0.4718, "open_interest": 7.0, "volume": 0.0, "delta": 0.5929, "gamma": 0.2242, "vega": 0.0135, "theta": -0.0136, "rho": 0.0051, "theo": 0.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T09:37:52", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CC261204P00013000", "bid": 0.4, "bid_size": 396.0, "ask": 0.8, "ask_size": 152.0, "iv": 0.5354, "open_interest": 2.0, "volume": 0.0, "delta": -0.4103, "gamma": 0.2234, "vega": 0.0135, "theta": -0.0136, "rho": -0.0037, "theo": 0.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-05T15:30:11", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "CC261204C00014000", "bid": 0.25, "bid_size": 507.0, "ask": 0.5, "ask_size": 97.0, "iv": 0.4724, "open_interest": 24.0, "volume": 10.0, "delta": 0.3656, "gamma": 0.2227, "vega": 0.013, "theta": -0.0126, "rho": 0.0033, "theo": 0.391, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "CC261204P00014000", "bid": 0.95, "bid_size": 158.0, "ask": 1.25, "ask_size": 58.0, "iv": 0.4799, "open_interest": 2.0, "volume": 0.0, "delta": -0.639, "gamma": 0.2256, "vega": 0.0129, "theta": -0.0127, "rho": -0.0052, "theo": 1.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-03T15:59:28", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "CC261204C00015000", "bid": 0.05, "bid_size": 585.0, "ask": 0.45, "ask_size": 267.0, "iv": 0.5729, "open_interest": 6.0, "volume": 45.0, "delta": 0.2029, "gamma": 0.1584, "vega": 0.0098, "theta": -0.0099, "rho": 0.0018, "theo": 0.187, "change": 0.05, "open": 0.17, "high": 0.22, "low": 0.17, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:48:04", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "CC261204P00015000", "bid": 1.7, "bid_size": 129.0, "ask": 2.65, "ask_size": 107.0, "iv": 0.7572, "open_interest": 1.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.1615, "vega": 0.0096, "theta": -0.0099, "rho": -0.006, "theo": 1.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-02T12:55:29", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CC261204C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 134.0, "iv": 0.59, "open_interest": 5.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.1008, "vega": 0.0068, "theta": -0.0074, "rho": 0.001, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T12:21:05", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "CC261204P00016000", "bid": 2.2, "bid_size": 55.0, "ask": 3.7, "ask_size": 63.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.1028, "vega": 0.0065, "theta": -0.0072, "rho": -0.0058, "theo": 2.8216, "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": 3.39999997615814}, {"option": "CC261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 58.0, "iv": 0.7547, "open_interest": 2.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0646, "vega": 0.0048, "theta": -0.0056, "rho": 0.0006, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:09:09", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CC261204P00017000", "bid": 3.5, "bid_size": 33.0, "ask": 4.8, "ask_size": 35.0, "iv": 1.0733, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0651, "vega": 0.0042, "theta": -0.0051, "rho": -0.0054, "theo": 3.7842, "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": 4.45000004768372}, {"option": "CC261204C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 51.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.043, "vega": 0.0034, "theta": -0.0043, "rho": 0.0004, "theo": 0.0403, "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": "CC261204P00018000", "bid": 4.4, "bid_size": 31.0, "ask": 5.8, "ask_size": 35.0, "iv": 1.162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0423, "vega": 0.0029, "theta": -0.0035, "rho": -0.0052, "theo": 4.7651, "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": 5.60000014305115}, {"option": "CC261204C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 1.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0297, "vega": 0.0025, "theta": -0.0034, "rho": 0.0003, "theo": 0.0281, "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": "CC261204P00019000", "bid": 4.9, "bid_size": 64.0, "ask": 6.9, "ask_size": 33.0, "iv": 1.0361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0283, "vega": 0.002, "theta": -0.0024, "rho": -0.0049, "theo": 5.7542, "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": 6.5}, {"option": "CC261204C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 1.3814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0213, "vega": 0.0019, "theta": -0.0027, "rho": 0.0002, "theo": 0.0205, "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": 1.27499997615814}, {"option": "CC261204P00020000", "bid": 6.4, "bid_size": 29.0, "ask": 7.9, "ask_size": 29.0, "iv": 1.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0196, "vega": 0.0014, "theta": -0.0014, "rho": -0.0048, "theo": 6.7475, "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": "CC261204C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 1.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0157, "vega": 0.0015, "theta": -0.0022, "rho": 0.0002, "theo": 0.0155, "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": "CC261204P00021000", "bid": 7.4, "bid_size": 27.0, "ask": 8.2, "ask_size": 28.0, "iv": 1.0334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0139, "vega": 0.0011, "theta": -0.0008, "rho": -0.005, "theo": 7.743, "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": "CC261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 1.6955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0119, "vega": 0.0012, "theta": -0.0019, "rho": 0.0001, "theo": 0.012, "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": 1.17499995231628}, {"option": "CC261204P00022000", "bid": 8.5, "bid_size": 34.0, "ask": 9.9, "ask_size": 29.0, "iv": 1.7194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.01, "vega": 0.0008, "theta": -0.0002, "rho": -0.0048, "theo": 8.7399, "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": 9.4500002861023}, {"option": "CC261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 1.7879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0093, "vega": 0.001, "theta": -0.0016, "rho": 0.0001, "theo": 0.0096, "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": 0.675000011920929}, {"option": "CC261204P00023000", "bid": 9.4, "bid_size": 31.0, "ask": 10.9, "ask_size": 29.0, "iv": 1.7573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0074, "vega": 0.0006, "theta": 0.0, "rho": -0.005, "theo": 9.7374, "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": 10.4500002861023}, {"option": "CC261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 41.0, "iv": 1.8458, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0073, "vega": 0.0008, "theta": -0.0013, "rho": 0.0001, "theo": 0.0077, "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": "CC261204P00024000", "bid": 10.0, "bid_size": 64.0, "ask": 12.4, "ask_size": 32.0, "iv": 1.9034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0056, "vega": 0.0004, "theta": 0.0, "rho": -0.005, "theo": 10.7355, "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": 11.5}, {"option": "CC261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 43.0, "iv": 1.9268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0059, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0064, "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": "CC261204P00025000", "bid": 11.0, "bid_size": 64.0, "ask": 13.3, "ask_size": 32.0, "iv": 1.9279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0043, "vega": 0.0004, "theta": 0.0, "rho": -0.0052, "theo": 11.7339, "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": 12.4500002861023}, {"option": "CC261211C00003000", "bid": 9.2, "bid_size": 41.0, "ask": 12.3, "ask_size": 1.0, "iv": 4.5634, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 10.335, "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": 9.9500002861023}, {"option": "CC261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 71.0, "iv": 6.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0034, "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": 1.17499995231628}, {"option": "CC261211C00004000", "bid": 8.2, "bid_size": 41.0, "ask": 11.3, "ask_size": 1.0, "iv": 3.6962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 9.3354, "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": 9.0}, {"option": "CC261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 122.0, "iv": 4.9888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0058, "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": 1.17499995231628}, {"option": "CC261211C00005000", "bid": 7.2, "bid_size": 41.0, "ask": 10.3, "ask_size": 1.0, "iv": 3.0632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0008, "theo": 8.3363, "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": 8.0}, {"option": "CC261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 119.0, "iv": 3.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 0.0094, "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": "CC261211C00006000", "bid": 6.2, "bid_size": 41.0, "ask": 9.3, "ask_size": 1.0, "iv": 2.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0018, "vega": 0.0002, "theta": 0.0, "rho": 0.0011, "theo": 7.3378, "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": 7.0}, {"option": "CC261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 108.0, "iv": 3.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0049, "vega": 0.0009, "theta": -0.0017, "rho": -0.0001, "theo": 0.015, "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": "CC261211C00007000", "bid": 5.2, "bid_size": 41.0, "ask": 8.3, "ask_size": 1.0, "iv": 2.1492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0052, "vega": 0.0005, "theta": -0.0005, "rho": 0.0015, "theo": 6.3406, "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": 5.89999985694885}, {"option": "CC261211P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 115.0, "iv": 2.9526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0089, "vega": 0.0015, "theta": -0.0024, "rho": -0.0002, "theo": 0.0238, "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": 1.25}, {"option": "CC261211C00008000", "bid": 4.3, "bid_size": 41.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.8592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.013, "vega": 0.0011, "theta": -0.0019, "rho": 0.0022, "theo": 5.3471, "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": "CC261211P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 121.0, "iv": 2.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.016, "vega": 0.0023, "theta": -0.0033, "rho": -0.0003, "theo": 0.0381, "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": 1.29999995231628}, {"option": "CC261211C00009000", "bid": 3.3, "bid_size": 64.0, "ask": 4.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0286, "vega": 0.0023, "theta": -0.004, "rho": 0.0031, "theo": 4.3617, "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": 3.94999992847443}, {"option": "CC261211P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 105.0, "iv": 0.918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0284, "vega": 0.0036, "theta": -0.0046, "rho": -0.0006, "theo": 0.0619, "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": 1.125}, {"option": "CC261211C00010000", "bid": 2.4, "bid_size": 110.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0559, "vega": 0.0049, "theta": -0.0066, "rho": 0.0053, "theo": 3.3937, "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": 2.77499997615814}, {"option": "CC261211P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 124.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0504, "vega": 0.0056, "theta": -0.0062, "rho": -0.001, "theo": 0.1036, "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": 0.150000002235174}, {"option": "CC261211C00011000", "bid": 1.1, "bid_size": 45.0, "ask": 3.7, "ask_size": 41.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0962, "vega": 0.0079, "theta": -0.0089, "rho": 0.0064, "theo": 2.4649, "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": 1.92500001192093}, {"option": "CC261211P00011000", "bid": 0.05, "bid_size": 17.0, "ask": 0.3, "ask_size": 60.0, "iv": 0.6211, "open_interest": 10.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0879, "vega": 0.0085, "theta": -0.0083, "rho": -0.0017, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:21:23", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "CC261211C00012000", "bid": 0.8, "bid_size": 45.0, "ask": 2.1, "ask_size": 28.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.1484, "vega": 0.0121, "theta": -0.0107, "rho": 0.0073, "theo": 1.6149, "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": "CC261211P00012000", "bid": 0.05, "bid_size": 101.0, "ask": 0.55, "ask_size": 84.0, "iv": 0.5237, "open_interest": 4.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.1441, "vega": 0.0123, "theta": -0.0105, "rho": -0.0029, "theo": 0.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:57:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CC261211C00013000", "bid": 0.6, "bid_size": 138.0, "ask": 1.1, "ask_size": 64.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.5877, "gamma": 0.1992, "vega": 0.0153, "theta": -0.0118, "rho": 0.0064, "theo": 0.9203, "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": 0.700000017881394}, {"option": "CC261211P00013000", "bid": 0.35, "bid_size": 32.0, "ask": 0.85, "ask_size": 52.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.2, "vega": 0.0153, "theta": -0.0119, "rho": -0.0048, "theo": 0.6361, "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": "CC261211C00014000", "bid": 0.3, "bid_size": 506.0, "ask": 0.75, "ask_size": 273.0, "iv": 0.5186, "open_interest": 5.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.2018, "vega": 0.015, "theta": -0.0112, "rho": 0.0043, "theo": 0.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T11:37:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CC261211P00014000", "bid": 1.0, "bid_size": 202.0, "ask": 1.45, "ask_size": 131.0, "iv": 0.5088, "open_interest": 2.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.2042, "vega": 0.0149, "theta": -0.0113, "rho": -0.0066, "theo": 1.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-05T15:11:29", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "CC261211C00015000", "bid": 0.2, "bid_size": 24.0, "ask": 0.5, "ask_size": 219.0, "iv": 0.5867, "open_interest": 2.0, "volume": 7.0, "delta": 0.2283, "gamma": 0.1543, "vega": 0.0119, "theta": -0.0092, "rho": 0.0026, "theo": 0.2379, "change": 0.03, "open": 0.2, "high": 0.23, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:37:33", "percent_change": 15.0, "prev_day_close": 0.200000002980232}, {"option": "CC261211P00015000", "bid": 1.75, "bid_size": 109.0, "ask": 3.6, "ask_size": 71.0, "iv": 1.0141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.1575, "vega": 0.0116, "theta": -0.0091, "rho": -0.0075, "theo": 1.9539, "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": 2.55000007152557}, {"option": "CC261211C00016000", "bid": 0.05, "bid_size": 433.0, "ask": 0.2, "ask_size": 78.0, "iv": 0.5218, "open_interest": 5.0, "volume": 4.0, "delta": 0.1365, "gamma": 0.1044, "vega": 0.0086, "theta": -0.007, "rho": 0.0015, "theo": 0.1321, "change": 0.0, "open": 0.43, "high": 0.43, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:06:13", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "CC261211P00016000", "bid": 2.45, "bid_size": 118.0, "ask": 3.7, "ask_size": 70.0, "iv": 0.75, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.1074, "vega": 0.0082, "theta": -0.0069, "rho": -0.0074, "theo": 2.8501, "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": 3.47500014305115}, {"option": "CC261211C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 103.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0696, "vega": 0.0062, "theta": -0.0053, "rho": 0.001, "theo": 0.0803, "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": "CC261211P00017000", "bid": 3.2, "bid_size": 44.0, "ask": 4.8, "ask_size": 45.0, "iv": 0.8151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0715, "vega": 0.0056, "theta": -0.0051, "rho": -0.007, "theo": 3.8007, "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": 4.5}, {"option": "CC261211C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.6554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0474, "vega": 0.0045, "theta": -0.0041, "rho": 0.0006, "theo": 0.0526, "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": 1.14999997615814}, {"option": "CC261211P00018000", "bid": 3.7, "bid_size": 98.0, "ask": 6.6, "ask_size": 39.0, "iv": 1.0746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.048, "vega": 0.0039, "theta": -0.0036, "rho": -0.0064, "theo": 4.7752, "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": "CC261211C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 42.0, "iv": 1.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0332, "vega": 0.0034, "theta": -0.0032, "rho": 0.0004, "theo": 0.0364, "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": 1.25}, {"option": "CC261211P00019000", "bid": 5.2, "bid_size": 56.0, "ask": 6.9, "ask_size": 27.0, "iv": 1.0906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0327, "vega": 0.0027, "theta": -0.0025, "rho": -0.006, "theo": 5.7608, "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": 6.45000004768372}, {"option": "CC261211C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 97.0, "iv": 1.0862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.024, "vega": 0.0026, "theta": -0.0026, "rho": 0.0003, "theo": 0.0264, "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": 1.29999995231628}, {"option": "CC261211P00020000", "bid": 5.7, "bid_size": 64.0, "ask": 8.6, "ask_size": 36.0, "iv": 1.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0227, "vega": 0.0019, "theta": -0.0016, "rho": -0.0057, "theo": 6.7523, "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": 7.44999980926514}, {"option": "CC261211C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 81.0, "iv": 1.901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0178, "vega": 0.002, "theta": -0.0021, "rho": 0.0002, "theo": 0.0197, "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": 1.29999995231628}, {"option": "CC261211P00021000", "bid": 7.3, "bid_size": 27.0, "ask": 8.2, "ask_size": 29.0, "iv": 0.7433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0161, "vega": 0.0013, "theta": -0.001, "rho": -0.0052, "theo": 7.7467, "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": 8.64999985694885}, {"option": "CC261211C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 83.0, "iv": 1.8447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0136, "vega": 0.0016, "theta": -0.0018, "rho": 0.0002, "theo": 0.0152, "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": 1.17499995231628}, {"option": "CC261211P00022000", "bid": 8.2, "bid_size": 44.0, "ask": 9.9, "ask_size": 20.0, "iv": 1.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0115, "vega": 0.001, "theta": -0.0004, "rho": -0.0053, "theo": 8.7429, "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": 9.44999980926514}, {"option": "CC261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 72.0, "iv": 1.9328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0105, "vega": 0.0013, "theta": -0.0015, "rho": 0.0001, "theo": 0.012, "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": 1.17499995231628}, {"option": "CC261211P00023000", "bid": 8.8, "bid_size": 64.0, "ask": 10.9, "ask_size": 23.0, "iv": 1.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0084, "vega": 0.0007, "theta": 0.0, "rho": -0.0051, "theo": 9.7401, "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": 10.4499998092651}, {"option": "CC261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 1.6577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0084, "vega": 0.0011, "theta": -0.0012, "rho": 0.0001, "theo": 0.0097, "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": 0.675000011920929}, {"option": "CC261211P00024000", "bid": 10.0, "bid_size": 64.0, "ask": 12.4, "ask_size": 27.0, "iv": 1.6876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0062, "vega": 0.0006, "theta": 0.0, "rho": -0.0052, "theo": 10.738, "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": 11.4499998092651}, {"option": "CC261211C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 60.0, "iv": 1.9659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0067, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.0079, "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": 1.17499995231628}, {"option": "CC261211P00025000", "bid": 11.0, "bid_size": 64.0, "ask": 13.4, "ask_size": 27.0, "iv": 1.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0046, "vega": 0.0004, "theta": 0.0, "rho": -0.0052, "theo": 11.7363, "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": 12.4499998092651}, {"option": "CC261218C00005000", "bid": 7.0, "bid_size": 44.0, "ask": 9.8, "ask_size": 30.0, "iv": 1.9607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 8.3266, "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": 7.95000004768372}, {"option": "CC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 531.0, "iv": 2.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.003, "vega": 0.0007, "theta": -0.0011, "rho": -0.0001, "theo": 0.0114, "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": "CC261218C00006000", "bid": 6.2, "bid_size": 44.0, "ask": 8.8, "ask_size": 30.0, "iv": 1.8808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0023, "vega": 0.0001, "theta": 0.0, "rho": 0.0011, "theo": 7.3282, "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": 6.65000009536743}, {"option": "CC261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 162.0, "iv": 1.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0055, "vega": 0.0012, "theta": -0.0016, "rho": -0.0002, "theo": 0.0184, "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": 0.5}, {"option": "CC261218C00007000", "bid": 5.2, "bid_size": 44.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0067, "vega": 0.0007, "theta": -0.0008, "rho": 0.0015, "theo": 6.3318, "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": "CC261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 151.0, "iv": 1.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0098, "vega": 0.0018, "theta": -0.0023, "rho": -0.0003, "theo": 0.0294, "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": "CC261218C00008000", "bid": 4.4, "bid_size": 64.0, "ask": 6.8, "ask_size": 73.0, "iv": 1.4366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0163, "vega": 0.0017, "theta": -0.0024, "rho": 0.0031, "theo": 5.341, "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": "CC261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 130.0, "iv": 1.0339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0174, "vega": 0.0029, "theta": -0.0032, "rho": -0.0005, "theo": 0.0472, "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": "CC261218C00009000", "bid": 3.4, "bid_size": 115.0, "ask": 4.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0333, "vega": 0.0033, "theta": -0.0045, "rho": 0.0046, "theo": 4.3622, "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": 3.77499997615814}, {"option": "CC261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 52.0, "iv": 0.7786, "open_interest": 1.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0304, "vega": 0.0045, "theta": -0.0044, "rho": -0.0008, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-20T10:41:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CC261218C00010000", "bid": 2.4, "bid_size": 161.0, "ask": 3.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.059, "vega": 0.0064, "theta": -0.0065, "rho": 0.0076, "theo": 3.4068, "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": 2.52499997615814}, {"option": "CC261218P00010000", "bid": 0.05, "bid_size": 7.0, "ask": 0.2, "ask_size": 58.0, "iv": 0.6861, "open_interest": 23.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0524, "vega": 0.0068, "theta": -0.0059, "rho": -0.0013, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T10:22:42", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "CC261218C00011000", "bid": 1.8, "bid_size": 433.0, "ask": 2.75, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0928, "vega": 0.0097, "theta": -0.008, "rho": 0.0086, "theo": 2.498, "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": 2.19999995827675}, {"option": "CC261218P00011000", "bid": 0.05, "bid_size": 753.0, "ask": 0.3, "ask_size": 373.0, "iv": 0.5627, "open_interest": 18.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0876, "vega": 0.0101, "theta": -0.0078, "rho": -0.0022, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "CC261218C00012000", "bid": 1.55, "bid_size": 134.0, "ask": 1.85, "ask_size": 117.0, "iv": 0.5623, "open_interest": 42.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.1371, "vega": 0.0139, "theta": -0.0096, "rho": 0.009, "theo": 1.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T15:37:56", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "CC261218P00012000", "bid": 0.3, "bid_size": 504.0, "ask": 0.55, "ask_size": 438.0, "iv": 0.5659, "open_interest": 115.0, "volume": 1.0, "delta": -0.2554, "gamma": 0.1365, "vega": 0.0139, "theta": -0.0097, "rho": -0.0037, "theo": 0.3937, "change": -0.15, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:42:47", "percent_change": -27.2727, "prev_day_close": 0.550000011920929}, {"option": "CC261218C00013000", "bid": 0.9, "bid_size": 375.0, "ask": 1.2, "ask_size": 357.0, "iv": 0.5278, "open_interest": 175.0, "volume": 21.0, "delta": 0.5849, "gamma": 0.1796, "vega": 0.0169, "theta": -0.0107, "rho": 0.0076, "theo": 1.0011, "change": 0.3, "open": 0.93, "high": 1.05, "low": 0.93, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:31:01", "percent_change": 40.0, "prev_day_close": 0.75}, {"option": "CC261218P00013000", "bid": 0.6, "bid_size": 451.0, "ask": 0.85, "ask_size": 252.0, "iv": 0.503, "open_interest": 99.0, "volume": 22.0, "delta": -0.4163, "gamma": 0.1811, "vega": 0.0169, "theta": -0.0109, "rho": -0.0058, "theo": 0.718, "change": -0.275, "open": 0.86, "high": 0.86, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:32:06", "percent_change": -26.8293, "prev_day_close": 1.02500000596046}, {"option": "CC261218C00014000", "bid": 0.5, "bid_size": 149.0, "ask": 0.85, "ask_size": 479.0, "iv": 0.5593, "open_interest": 132.0, "volume": 20.0, "delta": 0.4018, "gamma": 0.1837, "vega": 0.0167, "theta": -0.0104, "rho": 0.0054, "theo": 0.5477, "change": 0.175, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:13:23", "percent_change": 41.1765, "prev_day_close": 0.424999997019768}, {"option": "CC261218P00014000", "bid": 1.15, "bid_size": 259.0, "ask": 1.65, "ask_size": 256.0, "iv": 0.5651, "open_interest": 37.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.1863, "vega": 0.0167, "theta": -0.0104, "rho": -0.008, "theo": 1.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:24:33", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "CC261218C00015000", "bid": 0.1, "bid_size": 997.0, "ask": 0.55, "ask_size": 525.0, "iv": 0.5142, "open_interest": 194.0, "volume": 70.0, "delta": 0.254, "gamma": 0.1486, "vega": 0.0139, "theta": -0.0088, "rho": 0.0034, "theo": 0.2989, "change": 0.1, "open": 0.31, "high": 0.35, "low": 0.23, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:42:16", "percent_change": 40.0, "prev_day_close": 0.250000007450581}, {"option": "CC261218P00015000", "bid": 1.85, "bid_size": 79.0, "ask": 2.45, "ask_size": 97.0, "iv": 0.59, "open_interest": 2.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.152, "vega": 0.0137, "theta": -0.0088, "rho": -0.0091, "theo": 2.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-10-20T14:47:36", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "CC261218C00016000", "bid": 0.1, "bid_size": 38.0, "ask": 0.25, "ask_size": 264.0, "iv": 0.5237, "open_interest": 31.0, "volume": 53.0, "delta": 0.1599, "gamma": 0.1069, "vega": 0.0106, "theta": -0.007, "rho": 0.0022, "theo": 0.1736, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:34:27", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "CC261218P00016000", "bid": 2.7, "bid_size": 100.0, "ask": 3.9, "ask_size": 107.0, "iv": 0.8396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.1105, "vega": 0.0102, "theta": -0.007, "rho": -0.0091, "theo": 2.8922, "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": 3.39999997615814}, {"option": "CC261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 317.0, "iv": 0.6048, "open_interest": 2.0, "volume": 53.0, "delta": 0.1042, "gamma": 0.0747, "vega": 0.0079, "theta": -0.0055, "rho": 0.0014, "theo": 0.1086, "change": -0.305, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:19:37", "percent_change": -81.3333, "prev_day_close": 0.374999994412065}, {"option": "CC261218P00017000", "bid": 3.6, "bid_size": 56.0, "ask": 4.8, "ask_size": 78.0, "iv": 0.8989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0777, "vega": 0.0072, "theta": -0.0053, "rho": -0.0085, "theo": 3.83, "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": 4.39999997615814}, {"option": "CC261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.5467, "open_interest": 6.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0527, "vega": 0.0059, "theta": -0.0043, "rho": 0.001, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:31:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CC261218P00018000", "bid": 4.6, "bid_size": 37.0, "ask": 5.8, "ask_size": 79.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0544, "vega": 0.0051, "theta": -0.004, "rho": -0.0078, "theo": 4.7968, "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": 5.40000009536743}, {"option": "CC261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.6214, "open_interest": 1.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.038, "vega": 0.0045, "theta": -0.0034, "rho": 0.0007, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T11:15:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CC261218P00019000", "bid": 5.5, "bid_size": 35.0, "ask": 6.9, "ask_size": 71.0, "iv": 1.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0384, "vega": 0.0036, "theta": -0.0029, "rho": -0.007, "theo": 5.7778, "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": 6.34999990463257}, {"option": "CC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 89.0, "iv": 0.7898, "open_interest": 1.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0281, "vega": 0.0035, "theta": -0.0028, "rho": 0.0005, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T15:24:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CC261218P00020000", "bid": 6.5, "bid_size": 39.0, "ask": 7.9, "ask_size": 69.0, "iv": 1.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0273, "vega": 0.0025, "theta": -0.0021, "rho": -0.0063, "theo": 6.7664, "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": 7.35000014305115}, {"option": "CC261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 249.0, "iv": 1.0041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0212, "vega": 0.0028, "theta": -0.0023, "rho": 0.0004, "theo": 0.0281, "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": "CC261218P00021000", "bid": 7.5, "bid_size": 44.0, "ask": 8.1, "ask_size": 47.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0196, "vega": 0.0018, "theta": -0.0014, "rho": -0.006, "theo": 7.7592, "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": 8.35000014305115}, {"option": "CC261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 478.0, "iv": 1.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0164, "vega": 0.0022, "theta": -0.0019, "rho": 0.0003, "theo": 0.0218, "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": "CC261218P00022000", "bid": 8.5, "bid_size": 43.0, "ask": 9.9, "ask_size": 69.0, "iv": 1.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0142, "vega": 0.0013, "theta": -0.0008, "rho": -0.0058, "theo": 8.7544, "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": 9.35000038146973}, {"option": "CC261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 480.0, "iv": 1.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0129, "vega": 0.0018, "theta": -0.0016, "rho": 0.0002, "theo": 0.0173, "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": "CC261218P00023000", "bid": 9.1, "bid_size": 64.0, "ask": 10.9, "ask_size": 71.0, "iv": 1.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0104, "vega": 0.0009, "theta": -0.0003, "rho": -0.0055, "theo": 9.7509, "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": 10.3500003814697}, {"option": "CC261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 481.0, "iv": 1.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0103, "vega": 0.0015, "theta": -0.0014, "rho": 0.0002, "theo": 0.014, "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": 0.375}, {"option": "CC261218P00024000", "bid": 10.0, "bid_size": 64.0, "ask": 12.4, "ask_size": 70.0, "iv": 1.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0076, "vega": 0.0007, "theta": 0.0, "rho": -0.0055, "theo": 10.7485, "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": 11.4000000953674}, {"option": "CC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 481.0, "iv": 1.5675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0084, "vega": 0.0013, "theta": -0.0012, "rho": 0.0001, "theo": 0.0115, "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": "CC261218P00025000", "bid": 11.0, "bid_size": 64.0, "ask": 13.4, "ask_size": 70.0, "iv": 1.5993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0057, "vega": 0.0006, "theta": 0.0, "rho": -0.0054, "theo": 11.7464, "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": 12.4000000953674}, {"option": "CC261224C00003000", "bid": 9.0, "bid_size": 41.0, "ask": 12.3, "ask_size": 1.0, "iv": 3.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 10.3251, "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": 10.25}, {"option": "CC261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 120.0, "iv": 5.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0033, "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": "CC261224C00004000", "bid": 8.2, "bid_size": 41.0, "ask": 11.3, "ask_size": 1.0, "iv": 3.1395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 9.3257, "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": 8.85000014305115}, {"option": "CC261224P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 115.0, "iv": 4.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.006, "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": 1.20000004768372}, {"option": "CC261224C00005000", "bid": 7.2, "bid_size": 41.0, "ask": 10.3, "ask_size": 1.0, "iv": 2.5999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0009, "theo": 8.3266, "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": 8.30000019073486}, {"option": "CC261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 3.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0009, "rho": -0.0001, "theo": 0.0105, "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": "CC261224C00006000", "bid": 5.6, "bid_size": 41.0, "ask": 9.3, "ask_size": 1.0, "iv": 1.6439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.002, "vega": 0.0002, "theta": 0.0, "rho": 0.0012, "theo": 7.3281, "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": 7.30000019073486}, {"option": "CC261224P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 79.0, "iv": 2.9444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0053, "vega": 0.0012, "theta": -0.0014, "rho": -0.0002, "theo": 0.0176, "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": "CC261224C00007000", "bid": 5.2, "bid_size": 41.0, "ask": 8.3, "ask_size": 1.0, "iv": 1.8208, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0069, "vega": 0.0005, "theta": -0.0002, "rho": 0.0017, "theo": 6.3317, "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": 6.39999985694885}, {"option": "CC261224P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 116.0, "iv": 2.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0098, "vega": 0.002, "theta": -0.002, "rho": -0.0003, "theo": 0.0293, "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": 1.27499997615814}, {"option": "CC261224C00008000", "bid": 4.3, "bid_size": 64.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0176, "vega": 0.002, "theta": -0.002, "rho": 0.004, "theo": 5.3416, "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": 4.82499992847443}, {"option": "CC261224P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0176, "vega": 0.0032, "theta": -0.0029, "rho": -0.0005, "theo": 0.0488, "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": 1.25}, {"option": "CC261224C00009000", "bid": 3.4, "bid_size": 113.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0352, "vega": 0.0039, "theta": -0.0039, "rho": 0.006, "theo": 4.3672, "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": 3.90000009536743}, {"option": "CC261224P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 44.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0309, "vega": 0.005, "theta": -0.004, "rho": -0.0009, "theo": 0.0818, "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": 0.9749999884516}, {"option": "CC261224C00010000", "bid": 2.2, "bid_size": 33.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0588, "vega": 0.0073, "theta": -0.0056, "rho": 0.0096, "theo": 3.4214, "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": 2.90000003576279}, {"option": "CC261224P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 44.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0529, "vega": 0.0076, "theta": -0.0055, "rho": -0.0016, "theo": 0.1396, "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": 0.175000000745058}, {"option": "CC261224C00011000", "bid": 1.2, "bid_size": 50.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0892, "vega": 0.0111, "theta": -0.007, "rho": 0.0111, "theo": 2.5275, "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": 2.22500004805624}, {"option": "CC261224P00011000", "bid": 0.1, "bid_size": 18.0, "ask": 0.3, "ask_size": 29.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0869, "vega": 0.0111, "theta": -0.0073, "rho": -0.0027, "theo": 0.2438, "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": "CC261224C00012000", "bid": 1.4, "bid_size": 43.0, "ask": 2.2, "ask_size": 57.0, "iv": 0.5862, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.1305, "vega": 0.0151, "theta": -0.0087, "rho": 0.0106, "theo": 1.7226, "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": 1.375}, {"option": "CC261224P00012000", "bid": 0.3, "bid_size": 21.0, "ask": 0.65, "ask_size": 91.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.1311, "vega": 0.0152, "theta": -0.009, "rho": -0.0044, "theo": 0.4346, "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": "CC261224C00013000", "bid": 0.7, "bid_size": 181.0, "ask": 1.3, "ask_size": 45.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.1674, "vega": 0.0181, "theta": -0.0099, "rho": 0.0088, "theo": 1.0664, "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": 0.775000005960464}, {"option": "CC261224P00013000", "bid": 0.5, "bid_size": 20.0, "ask": 1.0, "ask_size": 33.0, "iv": 0.4847, "open_interest": 1.0, "volume": 0.0, "delta": -0.4163, "gamma": 0.1691, "vega": 0.0181, "theta": -0.01, "rho": -0.0068, "theo": 0.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T13:21:41", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "CC261224C00014000", "bid": 0.5, "bid_size": 272.0, "ask": 0.95, "ask_size": 374.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": 0.4146, "gamma": 0.1722, "vega": 0.0181, "theta": -0.0097, "rho": 0.0064, "theo": 0.6122, "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": 0.500000014901161}, {"option": "CC261224P00014000", "bid": 1.1, "bid_size": 193.0, "ask": 1.55, "ask_size": 160.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.1749, "vega": 0.018, "theta": -0.0097, "rho": -0.009, "theo": 1.3192, "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": "CC261224C00015000", "bid": 0.25, "bid_size": 238.0, "ask": 0.45, "ask_size": 137.0, "iv": 0.4942, "open_interest": 0.0, "volume": 1.0, "delta": 0.2721, "gamma": 0.1444, "vega": 0.0154, "theta": -0.0084, "rho": 0.0043, "theo": 0.3469, "change": 0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:23:54", "percent_change": 27.2727, "prev_day_close": 0.274999998509884}, {"option": "CC261224P00015000", "bid": 1.5, "bid_size": 123.0, "ask": 2.3, "ask_size": 71.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.148, "vega": 0.0151, "theta": -0.0083, "rho": -0.0102, "theo": 2.0548, "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": 2.67499989271164}, {"option": "CC261224C00016000", "bid": 0.15, "bid_size": 115.0, "ask": 0.25, "ask_size": 99.0, "iv": 0.5086, "open_interest": 0.0, "volume": 1.0, "delta": 0.1757, "gamma": 0.1079, "vega": 0.012, "theta": -0.0068, "rho": 0.0028, "theo": 0.2048, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:56:47", "percent_change": -3.35276e-06, "prev_day_close": 0.200000006705523}, {"option": "CC261224P00016000", "bid": 2.6, "bid_size": 108.0, "ask": 4.1, "ask_size": 53.0, "iv": 0.8178, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.1119, "vega": 0.0114, "theta": -0.0066, "rho": -0.0103, "theo": 2.9151, "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": 3.52499997615814}, {"option": "CC261224C00017000", "bid": 0.05, "bid_size": 354.0, "ask": 0.2, "ask_size": 135.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0774, "vega": 0.0091, "theta": -0.0054, "rho": 0.0018, "theo": 0.1282, "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": 0.150000000372529}, {"option": "CC261224P00017000", "bid": 2.55, "bid_size": 26.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.081, "vega": 0.0083, "theta": -0.005, "rho": -0.0097, "theo": 3.8419, "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": 4.45000004768372}, {"option": "CC261224C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 50.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0554, "vega": 0.0069, "theta": -0.0042, "rho": 0.0012, "theo": 0.0849, "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": "CC261224P00018000", "bid": 3.0, "bid_size": 26.0, "ask": 6.8, "ask_size": 21.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0578, "vega": 0.0059, "theta": -0.0036, "rho": -0.0087, "theo": 4.8023, "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": 6.10000014305115}, {"option": "CC261224C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 52.0, "iv": 0.9265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0403, "vega": 0.0052, "theta": -0.0034, "rho": 0.0009, "theo": 0.0589, "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": 1.17499995231628}, {"option": "CC261224P00019000", "bid": 5.3, "bid_size": 19.0, "ask": 7.0, "ask_size": 24.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0411, "vega": 0.0042, "theta": -0.0025, "rho": -0.0076, "theo": 5.78, "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": "CC261224C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 42.0, "iv": 0.8051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0298, "vega": 0.0041, "theta": -0.0027, "rho": 0.0006, "theo": 0.0425, "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": 1.25}, {"option": "CC261224P00020000", "bid": 6.1, "bid_size": 64.0, "ask": 8.2, "ask_size": 17.0, "iv": 1.097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0291, "vega": 0.0029, "theta": -0.0015, "rho": -0.007, "theo": 6.7669, "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": 7.99999976158142}, {"option": "CC261224C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 78.0, "iv": 0.8735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0225, "vega": 0.0032, "theta": -0.0022, "rho": 0.0005, "theo": 0.0317, "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": 1.29999995231628}, {"option": "CC261224P00021000", "bid": 7.0, "bid_size": 64.0, "ask": 9.1, "ask_size": 19.0, "iv": 1.0912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0206, "vega": 0.002, "theta": -0.0007, "rho": -0.0062, "theo": 7.7589, "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": 8.49999976158142}, {"option": "CC261224C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 83.0, "iv": 1.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0174, "vega": 0.0026, "theta": -0.0019, "rho": 0.0004, "theo": 0.0243, "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": 1.32500004768372}, {"option": "CC261224P00022000", "bid": 8.1, "bid_size": 64.0, "ask": 10.1, "ask_size": 22.0, "iv": 1.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0146, "vega": 0.0014, "theta": 0.0, "rho": -0.0058, "theo": 8.7536, "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": 9.44999980926514}, {"option": "CC261224C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 1.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0136, "vega": 0.0021, "theta": -0.0016, "rho": 0.0003, "theo": 0.019, "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": 1.29999995231628}, {"option": "CC261224P00023000", "bid": 9.1, "bid_size": 64.0, "ask": 11.6, "ask_size": 20.0, "iv": 1.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0104, "vega": 0.001, "theta": 0.0, "rho": -0.0056, "theo": 9.7502, "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": 10.4499998092651}, {"option": "CC261224C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.8345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0108, "vega": 0.0017, "theta": -0.0013, "rho": 0.0002, "theo": 0.0152, "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": "CC261224P00024000", "bid": 10.0, "bid_size": 64.0, "ask": 12.8, "ask_size": 40.0, "iv": 1.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0074, "vega": 0.0007, "theta": 0.0, "rho": -0.0055, "theo": 10.7476, "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": 11.4499998092651}, {"option": "CC261224C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 1.9016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0088, "vega": 0.0014, "theta": -0.0011, "rho": 0.0002, "theo": 0.0123, "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": "CC261224P00025000", "bid": 11.0, "bid_size": 64.0, "ask": 13.8, "ask_size": 40.0, "iv": 1.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0053, "vega": 0.0005, "theta": 0.0, "rho": -0.0054, "theo": 11.7457, "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": 12.4499998092651}, {"option": "CC270115C00003000", "bid": 9.2, "bid_size": 40.0, "ask": 11.8, "ask_size": 30.0, "iv": 2.5856, "open_interest": 7.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 10.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T10:45:01", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CC270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1088.0, "iv": 4.1169, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-20T11:07:28", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CC270115C00005000", "bid": 6.6, "bid_size": 145.0, "ask": 9.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 420.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 8.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-28T15:42:26", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "CC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1151.0, "iv": 1.9457, "open_interest": 312.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0023, "vega": 0.0007, "theta": -0.0005, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:42:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CC270115C00008000", "bid": 4.4, "bid_size": 361.0, "ask": 5.6, "ask_size": 102.0, "iv": 0.0, "open_interest": 225.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0218, "vega": 0.0031, "theta": -0.002, "rho": 0.0078, "theo": 5.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-29T15:20:19", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CC270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 824.0, "iv": 0.8349, "open_interest": 254.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0182, "vega": 0.0041, "theta": -0.0021, "rho": -0.0008, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:20:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CC270115C00009000", "bid": 3.4, "bid_size": 202.0, "ask": 4.6, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0368, "vega": 0.0065, "theta": -0.0031, "rho": 0.0138, "theo": 4.3916, "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": 3.79999995231628}, {"option": "CC270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 548.0, "iv": 0.7374, "open_interest": 2.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0323, "vega": 0.0067, "theta": -0.0031, "rho": -0.0015, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T10:23:31", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "CC270115C00010000", "bid": 3.4, "bid_size": 211.0, "ask": 3.7, "ask_size": 284.0, "iv": 0.6529, "open_interest": 744.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0546, "vega": 0.0102, "theta": -0.0041, "rho": 0.016, "theo": 3.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T10:19:36", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "CC270115P00010000", "bid": 0.1, "bid_size": 536.0, "ask": 0.3, "ask_size": 479.0, "iv": 0.6051, "open_interest": 1805.0, "volume": 2.0, "delta": -0.1042, "gamma": 0.054, "vega": 0.0103, "theta": -0.0045, "rho": -0.0027, "theo": 0.1829, "change": -0.02, "open": 0.3, "high": 0.3, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T12:09:25", "percent_change": -8.0, "prev_day_close": 0.250000007450581}, {"option": "CC270115C00011000", "bid": 2.0, "bid_size": 537.0, "ask": 3.2, "ask_size": 173.0, "iv": 0.5242, "open_interest": 10.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0827, "vega": 0.0147, "theta": -0.0057, "rho": 0.0159, "theo": 2.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-21T15:13:34", "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "CC270115P00011000", "bid": 0.25, "bid_size": 589.0, "ask": 0.35, "ask_size": 60.0, "iv": 0.528, "open_interest": 104.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.0833, "vega": 0.0147, "theta": -0.006, "rho": -0.0045, "theo": 0.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T12:26:00", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "CC270115C00012000", "bid": 1.2, "bid_size": 1041.0, "ask": 2.4, "ask_size": 579.0, "iv": 0.4711, "open_interest": 343.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.1142, "vega": 0.0191, "theta": -0.0071, "rho": 0.0146, "theo": 1.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-26T15:26:58", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CC270115P00012000", "bid": 0.4, "bid_size": 971.0, "ask": 0.65, "ask_size": 375.0, "iv": 0.4911, "open_interest": 3962.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.1153, "vega": 0.0191, "theta": -0.0074, "rho": -0.0071, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T12:37:50", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CC270115C00013000", "bid": 1.2, "bid_size": 322.0, "ask": 1.45, "ask_size": 384.0, "iv": 0.5189, "open_interest": 61.0, "volume": 1.0, "delta": 0.5875, "gamma": 0.1372, "vega": 0.022, "theta": -0.008, "rho": 0.0125, "theo": 1.276, "change": 0.375, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:42:13", "percent_change": 36.5854, "prev_day_close": 1.02500000596046}, {"option": "CC270115P00013000", "bid": 0.85, "bid_size": 337.0, "ask": 1.2, "ask_size": 405.0, "iv": 0.5269, "open_interest": 24.0, "volume": 1.0, "delta": -0.4143, "gamma": 0.1392, "vega": 0.0221, "theta": -0.0082, "rho": -0.0101, "theo": 0.9582, "change": -0.275, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:22:01", "percent_change": -22.449, "prev_day_close": 1.22499996423721}, {"option": "CC270115C00014000", "bid": 0.6, "bid_size": 910.0, "ask": 0.95, "ask_size": 442.0, "iv": 0.4653, "open_interest": 62.0, "volume": 0.0, "delta": 0.4484, "gamma": 0.142, "vega": 0.0224, "theta": -0.0081, "rho": 0.0098, "theo": 0.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:16:46", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CC270115P00014000", "bid": 1.4, "bid_size": 292.0, "ask": 1.65, "ask_size": 242.0, "iv": 0.497, "open_interest": 45.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.1449, "vega": 0.0223, "theta": -0.0082, "rho": -0.013, "theo": 1.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T10:18:28", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "CC270115C00015000", "bid": 0.4, "bid_size": 713.0, "ask": 0.7, "ask_size": 594.0, "iv": 0.502, "open_interest": 1298.0, "volume": 45.0, "delta": 0.3243, "gamma": 0.1288, "vega": 0.0204, "theta": -0.0074, "rho": 0.0072, "theo": 0.5235, "change": 0.125, "open": 0.5, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:42:57", "percent_change": 26.3158, "prev_day_close": 0.475000008940697}, {"option": "CC270115P00015000", "bid": 2.05, "bid_size": 391.0, "ask": 2.95, "ask_size": 452.0, "iv": 0.6321, "open_interest": 758.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.1327, "vega": 0.0201, "theta": -0.0074, "rho": -0.0148, "theo": 2.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T10:22:07", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "CC270115C00016000", "bid": 0.3, "bid_size": 228.0, "ask": 0.4, "ask_size": 353.0, "iv": 0.507, "open_interest": 163.0, "volume": 10.0, "delta": 0.2279, "gamma": 0.1064, "vega": 0.0172, "theta": -0.0063, "rho": 0.0051, "theo": 0.3331, "change": 0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:34:09", "percent_change": 40.0, "prev_day_close": 0.250000007450581}, {"option": "CC270115P00016000", "bid": 2.8, "bid_size": 184.0, "ask": 4.0, "ask_size": 246.0, "iv": 0.7052, "open_interest": 1.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.1113, "vega": 0.0165, "theta": -0.0063, "rho": -0.0154, "theo": 3.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-15T15:10:50", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "CC270115C00017000", "bid": 0.1, "bid_size": 771.0, "ask": 0.35, "ask_size": 479.0, "iv": 0.5161, "open_interest": 1081.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0833, "vega": 0.0138, "theta": -0.0052, "rho": 0.0036, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T09:45:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CC270115P00017000", "bid": 3.7, "bid_size": 325.0, "ask": 4.0, "ask_size": 116.0, "iv": 0.4661, "open_interest": 944.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0887, "vega": 0.0127, "theta": -0.0051, "rho": -0.0148, "theo": 3.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-22T13:55:13", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CC270115C00018000", "bid": 0.05, "bid_size": 690.0, "ask": 0.35, "ask_size": 542.0, "iv": 0.5732, "open_interest": 116.0, "volume": 11.0, "delta": 0.1121, "gamma": 0.0635, "vega": 0.0109, "theta": -0.0042, "rho": 0.0025, "theo": 0.1444, "change": 0.0, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:37:43", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "CC270115P00018000", "bid": 3.8, "bid_size": 563.0, "ask": 6.6, "ask_size": 309.0, "iv": 0.7919, "open_interest": 228.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0686, "vega": 0.0094, "theta": -0.004, "rho": -0.0132, "theo": 4.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-09-16T09:53:59", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CC270115C00019000", "bid": 0.05, "bid_size": 386.0, "ask": 0.25, "ask_size": 501.0, "iv": 0.5959, "open_interest": 138.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0481, "vega": 0.0085, "theta": -0.0033, "rho": 0.0018, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:39:32", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "CC270115P00019000", "bid": 4.9, "bid_size": 207.0, "ask": 7.3, "ask_size": 97.0, "iv": 0.8099, "open_interest": 74.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0516, "vega": 0.0066, "theta": -0.003, "rho": -0.0113, "theo": 5.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.49, "last_trade_time": "2026-11-05T15:31:54", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CC270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 150.0, "iv": 0.5238, "open_interest": 1058.0, "volume": 1.0, "delta": 0.0584, "gamma": 0.0365, "vega": 0.0066, "theta": -0.0027, "rho": 0.0013, "theo": 0.0703, "change": 0.475, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:05:08", "percent_change": 271.429, "prev_day_close": 0.174999997019768}, {"option": "CC270115P00020000", "bid": 5.4, "bid_size": 407.0, "ask": 8.7, "ask_size": 278.0, "iv": 0.8472, "open_interest": 123.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0376, "vega": 0.0045, "theta": -0.002, "rho": -0.0097, "theo": 6.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-08T14:44:16", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "CC270115C00021000", "bid": 0.05, "bid_size": 13.0, "ask": 0.2, "ask_size": 464.0, "iv": 0.6841, "open_interest": 266.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0279, "vega": 0.0052, "theta": -0.0022, "rho": 0.001, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:15:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CC270115P00021000", "bid": 6.8, "bid_size": 64.0, "ask": 9.5, "ask_size": 61.0, "iv": 0.9835, "open_interest": 10.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0263, "vega": 0.003, "theta": -0.0012, "rho": -0.0077, "theo": 7.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-09-18T13:38:53", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CC270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 426.0, "iv": 0.7352, "open_interest": 528.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0216, "vega": 0.0042, "theta": -0.0018, "rho": 0.0007, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:17:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CC270115P00022000", "bid": 8.2, "bid_size": 246.0, "ask": 9.7, "ask_size": 157.0, "iv": 0.8924, "open_interest": 228.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0178, "vega": 0.0017, "theta": -0.0004, "rho": -0.0066, "theo": 8.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-08T14:46:57", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "CC270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 402.0, "iv": 0.749, "open_interest": 205.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0169, "vega": 0.0034, "theta": -0.0014, "rho": 0.0006, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:17:14", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CC270115P00023000", "bid": 8.8, "bid_size": 40.0, "ask": 11.5, "ask_size": 30.0, "iv": 1.1062, "open_interest": 17.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0118, "vega": 0.0012, "theta": 0.0, "rho": -0.0061, "theo": 9.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-06-23T14:54:52", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CC270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 194.0, "iv": 0.7928, "open_interest": 38.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0134, "vega": 0.0027, "theta": -0.0012, "rho": 0.0004, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T15:36:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CC270115P00024000", "bid": 9.8, "bid_size": 48.0, "ask": 12.0, "ask_size": 42.0, "iv": 0.9504, "open_interest": 51.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0076, "vega": 0.0007, "theta": 0.0, "rho": -0.0056, "theo": 10.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-01T12:48:56", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 593.0, "iv": 0.7923, "open_interest": 1022.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0107, "vega": 0.0022, "theta": -0.001, "rho": 0.0004, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:31:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CC270115P00025000", "bid": 10.8, "bid_size": 57.0, "ask": 13.0, "ask_size": 42.0, "iv": 0.999, "open_interest": 73.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0047, "vega": 0.0004, "theta": 0.0, "rho": -0.0054, "theo": 11.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-08T14:45:13", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CC270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 612.0, "iv": 1.1638, "open_interest": 67.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0086, "vega": 0.0018, "theta": -0.0008, "rho": 0.0003, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T10:23:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CC270115P00026000", "bid": 11.8, "bid_size": 44.0, "ask": 14.5, "ask_size": 30.0, "iv": 1.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.003, "vega": 0.0002, "theta": 0.0, "rho": -0.0054, "theo": 12.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-05-20T10:55:57", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CC270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 834.0, "iv": 1.1651, "open_interest": 491.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.007, "vega": 0.0015, "theta": -0.0007, "rho": 0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T12:47:25", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CC270115P00027000", "bid": 12.9, "bid_size": 47.0, "ask": 15.0, "ask_size": 42.0, "iv": 1.1426, "open_interest": 50.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0018, "vega": 0.0002, "theta": 0.0, "rho": -0.0054, "theo": 13.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-09-15T10:01:05", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "CC270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 592.0, "iv": 1.2486, "open_interest": 37.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0058, "vega": 0.0013, "theta": -0.0006, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-18T10:16:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CC270115P00028000", "bid": 13.8, "bid_size": 44.0, "ask": 16.5, "ask_size": 30.0, "iv": 1.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0011, "vega": 0.0001, "theta": 0.0, "rho": -0.0055, "theo": 14.7411, "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": 15.4000005722046}, {"option": "CC270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 827.0, "iv": 1.288, "open_interest": 67.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0048, "vega": 0.0011, "theta": -0.0005, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T15:36:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CC270115P00029000", "bid": 14.8, "bid_size": 44.0, "ask": 17.5, "ask_size": 30.0, "iv": 1.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0056, "theo": 15.7401, "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": 16.4000005722046}, {"option": "CC270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8247, "open_interest": 4715.0, "volume": 10.0, "delta": 0.0058, "gamma": 0.004, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.0063, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:34:46", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CC270115P00030000", "bid": 15.9, "bid_size": 44.0, "ask": 18.5, "ask_size": 30.0, "iv": 1.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0058, "theo": 16.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.63, "last_trade_time": "2026-08-07T10:18:45", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "CC270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 832.0, "iv": 1.3615, "open_interest": 41.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0034, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T10:35:32", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CC270115P00031000", "bid": 16.8, "bid_size": 44.0, "ask": 19.5, "ask_size": 30.0, "iv": 1.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.006, "theo": 17.7384, "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": 18.4000005722046}, {"option": "CC270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 618.0, "iv": 1.396, "open_interest": 71.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T15:01:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CC270115P00032000", "bid": 17.8, "bid_size": 44.0, "ask": 20.5, "ask_size": 30.0, "iv": 1.5215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0062, "theo": 18.7375, "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": 19.4000005722046}, {"option": "CC270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 679.0, "iv": 1.429, "open_interest": 178.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T15:36:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CC270115P00033000", "bid": 18.8, "bid_size": 44.0, "ask": 21.5, "ask_size": 30.0, "iv": 1.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0064, "theo": 19.7366, "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": 20.4000005722046}, {"option": "CC270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 771.0, "iv": 1.3082, "open_interest": 999.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0019, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T13:10:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CC270115P00035000", "bid": 20.8, "bid_size": 44.0, "ask": 23.5, "ask_size": 30.0, "iv": 1.6285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0067, "theo": 21.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-04-28T10:39:05", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "CC270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 849.0, "iv": 1.6294, "open_interest": 695.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.001, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:36:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CC270115P00040000", "bid": 25.8, "bid_size": 44.0, "ask": 28.5, "ask_size": 30.0, "iv": 1.7845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0077, "theo": 26.7306, "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": 27.4000005722046}, {"option": "CC270416C00007000", "bid": 4.7, "bid_size": 92.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0181, "vega": 0.0086, "theta": -0.0012, "rho": 0.0195, "theo": 6.4573, "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": "CC270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 252.0, "iv": 0.7216, "open_interest": 1.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0175, "vega": 0.0094, "theta": -0.0021, "rho": -0.0035, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-15T10:01:07", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "CC270416C00008000", "bid": 4.4, "bid_size": 98.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.026, "vega": 0.0127, "theta": -0.002, "rho": 0.0223, "theo": 5.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-19T10:02:07", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CC270416P00008000", "bid": 0.05, "bid_size": 632.0, "ask": 0.4, "ask_size": 344.0, "iv": 0.639, "open_interest": 39.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0263, "vega": 0.0133, "theta": -0.0028, "rho": -0.0054, "theo": 0.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:48:26", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "CC270416C00009000", "bid": 3.8, "bid_size": 260.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.037, "vega": 0.0173, "theta": -0.0029, "rho": 0.0247, "theo": 4.7199, "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": 4.14999997615814}, {"option": "CC270416P00009000", "bid": 0.15, "bid_size": 720.0, "ask": 0.65, "ask_size": 408.0, "iv": 0.6303, "open_interest": 34.0, "volume": 2.0, "delta": -0.1241, "gamma": 0.0372, "vega": 0.0178, "theta": -0.0035, "rho": -0.0081, "theo": 0.4073, "change": -0.17, "open": 0.45, "high": 0.45, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T09:35:12", "percent_change": -34.0, "prev_day_close": 0.500000014901161}, {"option": "CC270416C00010000", "bid": 2.2, "bid_size": 285.0, "ask": 5.1, "ask_size": 57.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0493, "vega": 0.0221, "theta": -0.0038, "rho": 0.0256, "theo": 3.9352, "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": "CC270416P00010000", "bid": 0.5, "bid_size": 476.0, "ask": 0.7, "ask_size": 399.0, "iv": 0.6016, "open_interest": 831.0, "volume": 2.0, "delta": -0.1773, "gamma": 0.0494, "vega": 0.0226, "theta": -0.0043, "rho": -0.0116, "theo": 0.6115, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:28:27", "percent_change": -11.1111, "prev_day_close": 0.675000011920929}, {"option": "CC270416C00011000", "bid": 1.2, "bid_size": 319.0, "ask": 4.9, "ask_size": 103.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0615, "vega": 0.0269, "theta": -0.0046, "rho": 0.0264, "theo": 3.2258, "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": 2.72500002384186}, {"option": "CC270416P00011000", "bid": 0.55, "bid_size": 1062.0, "ask": 1.15, "ask_size": 561.0, "iv": 0.57, "open_interest": 459.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0617, "vega": 0.0271, "theta": -0.0049, "rho": -0.0158, "theo": 0.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:50:15", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CC270416C00012000", "bid": 2.0, "bid_size": 651.0, "ask": 3.0, "ask_size": 254.0, "iv": 0.5345, "open_interest": 2.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.072, "vega": 0.0306, "theta": -0.0052, "rho": 0.0255, "theo": 2.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-21T11:19:33", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "CC270416P00012000", "bid": 1.1, "bid_size": 468.0, "ask": 1.35, "ask_size": 215.0, "iv": 0.5586, "open_interest": 30.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.0724, "vega": 0.0308, "theta": -0.0054, "rho": -0.0206, "theo": 1.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-04T12:19:59", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CC270416C00013000", "bid": 1.8, "bid_size": 522.0, "ask": 2.2, "ask_size": 76.0, "iv": 0.5344, "open_interest": 18.0, "volume": 2.0, "delta": 0.6027, "gamma": 0.0794, "vega": 0.0332, "theta": -0.0056, "rho": 0.0242, "theo": 2.077, "change": 0.4, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 22.8571, "prev_day_close": 1.75}, {"option": "CC270416P00013000", "bid": 1.55, "bid_size": 446.0, "ask": 2.05, "ask_size": 386.0, "iv": 0.583, "open_interest": 31.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.08, "vega": 0.0333, "theta": -0.0057, "rho": -0.0259, "theo": 1.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-14T15:48:45", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CC270416C00014000", "bid": 1.55, "bid_size": 10.0, "ask": 1.8, "ask_size": 281.0, "iv": 0.5602, "open_interest": 34.0, "volume": 0.0, "delta": 0.5223, "gamma": 0.0828, "vega": 0.0344, "theta": -0.0058, "rho": 0.022, "theo": 1.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:18:10", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CC270416P00014000", "bid": 2.05, "bid_size": 360.0, "ask": 2.35, "ask_size": 117.0, "iv": 0.531, "open_interest": 43.0, "volume": 0.0, "delta": -0.4789, "gamma": 0.0837, "vega": 0.0344, "theta": -0.0058, "rho": -0.0313, "theo": 2.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T10:42:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CC270416C00015000", "bid": 1.15, "bid_size": 387.0, "ask": 1.4, "ask_size": 137.0, "iv": 0.5421, "open_interest": 31.0, "volume": 0.0, "delta": 0.4463, "gamma": 0.0825, "vega": 0.0342, "theta": -0.0058, "rho": 0.0194, "theo": 1.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:34:25", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "CC270416P00015000", "bid": 2.5, "bid_size": 517.0, "ask": 3.2, "ask_size": 325.0, "iv": 0.5308, "open_interest": 110.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.0835, "vega": 0.034, "theta": -0.0056, "rho": -0.0363, "theo": 2.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-20T12:20:32", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CC270416C00016000", "bid": 0.85, "bid_size": 578.0, "ask": 1.35, "ask_size": 546.0, "iv": 0.5718, "open_interest": 321.0, "volume": 1.0, "delta": 0.3777, "gamma": 0.0791, "vega": 0.0329, "theta": -0.0056, "rho": 0.0168, "theo": 1.027, "change": 0.2, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:47:54", "percent_change": 23.5294, "prev_day_close": 0.849999994039536}, {"option": "CC270416P00016000", "bid": 2.5, "bid_size": 442.0, "ask": 5.2, "ask_size": 274.0, "iv": 0.6168, "open_interest": 13.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0806, "vega": 0.0326, "theta": -0.0053, "rho": -0.0405, "theo": 3.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-01T11:18:02", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "CC270416C00017000", "bid": 0.5, "bid_size": 820.0, "ask": 1.1, "ask_size": 493.0, "iv": 0.5474, "open_interest": 30.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0738, "vega": 0.0309, "theta": -0.0053, "rho": 0.0145, "theo": 0.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-05T12:33:17", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "CC270416P00017000", "bid": 4.1, "bid_size": 151.0, "ask": 5.2, "ask_size": 200.0, "iv": 0.6304, "open_interest": 3.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.0759, "vega": 0.0304, "theta": -0.0049, "rho": -0.0434, "theo": 4.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-10-22T13:55:13", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CC270416C00018000", "bid": 0.45, "bid_size": 485.0, "ask": 1.1, "ask_size": 318.0, "iv": 0.5993, "open_interest": 532.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0675, "vega": 0.0285, "theta": -0.0049, "rho": 0.0124, "theo": 0.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T10:11:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CC270416P00018000", "bid": 4.9, "bid_size": 34.0, "ask": 6.1, "ask_size": 72.0, "iv": 0.6483, "open_interest": 1.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.0705, "vega": 0.0279, "theta": -0.0045, "rho": -0.0449, "theo": 5.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T15:01:01", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CC270416C00019000", "bid": 0.2, "bid_size": 480.0, "ask": 1.0, "ask_size": 257.0, "iv": 0.5906, "open_interest": 51.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0608, "vega": 0.026, "theta": -0.0046, "rho": 0.0105, "theo": 0.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CC270416P00019000", "bid": 5.5, "bid_size": 135.0, "ask": 7.2, "ask_size": 82.0, "iv": 0.656, "open_interest": 71.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0651, "vega": 0.025, "theta": -0.004, "rho": -0.0447, "theo": 6.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.59, "last_trade_time": "2026-11-05T15:31:54", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CC270416C00020000", "bid": 0.1, "bid_size": 259.0, "ask": 1.75, "ask_size": 85.0, "iv": 0.599, "open_interest": 25.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0544, "vega": 0.0236, "theta": -0.0042, "rho": 0.009, "theo": 0.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T15:55:58", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "CC270416P00020000", "bid": 5.9, "bid_size": 86.0, "ask": 8.7, "ask_size": 69.0, "iv": 0.6914, "open_interest": 1.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.06, "vega": 0.0222, "theta": -0.0036, "rho": -0.0434, "theo": 7.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-25T10:50:49", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "CC270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 252.0, "iv": 0.6206, "open_interest": 6.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0485, "vega": 0.0213, "theta": -0.0038, "rho": 0.0077, "theo": 0.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T12:50:05", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "CC270416P00021000", "bid": 6.9, "bid_size": 85.0, "ask": 9.2, "ask_size": 62.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0552, "vega": 0.0193, "theta": -0.0033, "rho": -0.0412, "theo": 7.9291, "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": 8.45000004768372}, {"option": "CC270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 700.0, "iv": 0.6131, "open_interest": 1832.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0431, "vega": 0.0193, "theta": -0.0035, "rho": 0.0066, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CC270416P00022000", "bid": 7.9, "bid_size": 79.0, "ask": 10.6, "ask_size": 66.0, "iv": 0.7674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0508, "vega": 0.0164, "theta": -0.0029, "rho": -0.0376, "theo": 8.8701, "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": 9.19999980926514}, {"option": "CC270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 261.0, "iv": 0.6611, "open_interest": 10.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0383, "vega": 0.0174, "theta": -0.0032, "rho": 0.0057, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-07T12:10:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CC270416P00023000", "bid": 9.5, "bid_size": 4.0, "ask": 10.9, "ask_size": 83.0, "iv": 0.79, "open_interest": 92.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0462, "vega": 0.0139, "theta": -0.0025, "rho": -0.0339, "theo": 9.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.77, "last_trade_time": "2026-10-01T12:48:56", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CC270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 277.0, "iv": 0.7265, "open_interest": 8.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0304, "vega": 0.0142, "theta": -0.0027, "rho": 0.0043, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-07T12:11:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CC270416P00025000", "bid": 10.8, "bid_size": 82.0, "ask": 13.4, "ask_size": 66.0, "iv": 0.8239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0366, "vega": 0.0092, "theta": -0.0017, "rho": -0.0253, "theo": 11.767, "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": 12.3000001907349}, {"option": "CC270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6847, "open_interest": 6.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0179, "vega": 0.009, "theta": -0.0018, "rho": 0.0024, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T09:37:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CC270416P00030000", "bid": 16.0, "bid_size": 41.0, "ask": 18.4, "ask_size": 25.0, "iv": 1.0332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0141, "vega": 0.0024, "theta": 0.0, "rho": -0.0121, "theo": 16.7139, "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": 17.4500007629395}, {"option": "CC280121C00003000", "bid": 8.5, "bid_size": 40.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0042, "vega": 0.0026, "theta": -0.0007, "rho": 0.0071, "theo": 10.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-05T13:47:41", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CC280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 730.0, "iv": 1.9204, "open_interest": 24.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.004, "vega": 0.0072, "theta": -0.0007, "rho": -0.0048, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-18T11:23:15", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CC280121C00005000", "bid": 8.2, "bid_size": 8.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.7662, "open_interest": 128.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0103, "vega": 0.0142, "theta": -0.0003, "rho": 0.0308, "theo": 8.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-23T13:29:48", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "CC280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 384.0, "iv": 1.2866, "open_interest": 14.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0102, "vega": 0.0156, "theta": -0.0013, "rho": -0.012, "theo": 0.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-30T10:26:03", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "CC280121C00008000", "bid": 4.4, "bid_size": 271.0, "ask": 7.3, "ask_size": 127.0, "iv": 0.5395, "open_interest": 131.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0234, "vega": 0.0309, "theta": -0.0016, "rho": 0.0533, "theo": 6.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-05T10:31:18", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CC280121P00008000", "bid": 0.7, "bid_size": 20.0, "ask": 1.1, "ask_size": 18.0, "iv": 0.6485, "open_interest": 110.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0237, "vega": 0.0313, "theta": -0.0023, "rho": -0.0302, "theo": 0.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-05T12:19:32", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "CC280121C00010000", "bid": 3.2, "bid_size": 448.0, "ask": 6.0, "ask_size": 300.0, "iv": 0.5386, "open_interest": 376.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.033, "vega": 0.041, "theta": -0.0023, "rho": 0.0599, "theo": 4.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-06T10:48:40", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CC280121P00010000", "bid": 0.3, "bid_size": 2021.0, "ask": 1.75, "ask_size": 392.0, "iv": 0.486, "open_interest": 1887.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0336, "vega": 0.0414, "theta": -0.0028, "rho": -0.0465, "theo": 1.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-06T11:12:59", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "CC280121C00013000", "bid": 3.1, "bid_size": 436.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.5686, "open_interest": 411.0, "volume": 5.0, "delta": 0.6528, "gamma": 0.044, "vega": 0.0518, "theta": -0.0031, "rho": 0.0604, "theo": 3.4675, "change": 0.475, "open": 3.5, "high": 3.6, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:59:57", "percent_change": 15.7025, "prev_day_close": 3.02499997615814}, {"option": "CC280121P00013000", "bid": 2.7, "bid_size": 610.0, "ask": 3.1, "ask_size": 319.0, "iv": 0.5784, "open_interest": 223.0, "volume": 0.0, "delta": -0.3532, "gamma": 0.0456, "vega": 0.0521, "theta": -0.0033, "rho": -0.0738, "theo": 2.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-19T15:25:05", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CC280121C00015000", "bid": 2.7, "bid_size": 8.0, "ask": 3.2, "ask_size": 474.0, "iv": 0.6194, "open_interest": 1140.0, "volume": 10.0, "delta": 0.5661, "gamma": 0.0477, "vega": 0.0552, "theta": -0.0034, "rho": 0.0555, "theo": 2.7433, "change": 0.375, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T13:54:20", "percent_change": 15.4639, "prev_day_close": 2.42499995231628}, {"option": "CC280121P00015000", "bid": 3.9, "bid_size": 468.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.5706, "open_interest": 156.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.05, "vega": 0.0551, "theta": -0.0034, "rho": -0.0889, "theo": 4.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-20T10:18:04", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CC280121C00017000", "bid": 1.9, "bid_size": 590.0, "ask": 2.7, "ask_size": 525.0, "iv": 0.5981, "open_interest": 117.0, "volume": 0.0, "delta": 0.4877, "gamma": 0.0485, "vega": 0.056, "theta": -0.0034, "rho": 0.0497, "theo": 2.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T14:57:29", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CC280121P00017000", "bid": 4.3, "bid_size": 718.0, "ask": 7.1, "ask_size": 297.0, "iv": 0.6073, "open_interest": 90.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.0518, "vega": 0.0553, "theta": -0.0033, "rho": -0.1028, "theo": 5.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-09-18T13:39:21", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CC280121C00020000", "bid": 1.35, "bid_size": 633.0, "ask": 3.0, "ask_size": 691.0, "iv": 0.6854, "open_interest": 357.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0463, "vega": 0.0539, "theta": -0.0034, "rho": 0.0413, "theo": 1.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T12:31:20", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CC280121P00020000", "bid": 6.7, "bid_size": 523.0, "ask": 9.2, "ask_size": 251.0, "iv": 0.5957, "open_interest": 121.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.0514, "vega": 0.0515, "theta": -0.003, "rho": -0.1122, "theo": 7.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-09-22T10:16:22", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "CC280121C00022000", "bid": 0.9, "bid_size": 950.0, "ask": 1.55, "ask_size": 538.0, "iv": 0.5652, "open_interest": 87.0, "volume": 1.0, "delta": 0.3394, "gamma": 0.0437, "vega": 0.0514, "theta": -0.0033, "rho": 0.0365, "theo": 1.3523, "change": 0.325, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:42:13", "percent_change": 28.8889, "prev_day_close": 1.125}, {"option": "CC280121P00022000", "bid": 8.4, "bid_size": 428.0, "ask": 11.2, "ask_size": 178.0, "iv": 0.6346, "open_interest": 30.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0505, "vega": 0.0479, "theta": -0.0028, "rho": -0.1157, "theo": 9.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-06-23T11:07:43", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CC280121C00025000", "bid": 0.7, "bid_size": 1061.0, "ask": 1.25, "ask_size": 740.0, "iv": 0.5831, "open_interest": 1076.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.0393, "vega": 0.0472, "theta": -0.0031, "rho": 0.0305, "theo": 1.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:25:25", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CC280121P00025000", "bid": 11.1, "bid_size": 357.0, "ask": 13.9, "ask_size": 146.0, "iv": 0.6587, "open_interest": 20.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0495, "vega": 0.0403, "theta": -0.0025, "rho": -0.1101, "theo": 12.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-05-26T10:02:40", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CC280121C00027000", "bid": 0.45, "bid_size": 350.0, "ask": 1.55, "ask_size": 19.0, "iv": 0.6282, "open_interest": 50.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.0364, "vega": 0.0444, "theta": -0.003, "rho": 0.0273, "theo": 0.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T13:37:15", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "CC280121P00027000", "bid": 12.9, "bid_size": 135.0, "ask": 15.4, "ask_size": 53.0, "iv": 0.6227, "open_interest": 13.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0489, "vega": 0.0341, "theta": -0.0024, "rho": -0.0975, "theo": 14.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-05-11T12:41:48", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "CC280121C00030000", "bid": 0.25, "bid_size": 397.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.6083, "open_interest": 236.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0325, "vega": 0.0405, "theta": -0.0028, "rho": 0.0233, "theo": 0.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-20T11:28:48", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "CC280121P00030000", "bid": 15.8, "bid_size": 201.0, "ask": 18.6, "ask_size": 80.0, "iv": 0.7029, "open_interest": 66.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0487, "vega": 0.028, "theta": -0.0022, "rho": -0.0831, "theo": 16.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-09-14T09:41:03", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CC280121C00035000", "bid": 0.15, "bid_size": 108.0, "ask": 1.1, "ask_size": 22.0, "iv": 0.6578, "open_interest": 140.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0271, "vega": 0.0349, "theta": -0.0025, "rho": 0.0184, "theo": 0.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-22T10:57:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CC280121P00035000", "bid": 20.5, "bid_size": 40.0, "ask": 23.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0377, "vega": 0.015, "theta": -0.0019, "rho": -0.0474, "theo": 21.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-05-11T12:58:22", "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "CC280121C00040000", "bid": 0.1, "bid_size": 5.0, "ask": 0.65, "ask_size": 355.0, "iv": 0.6335, "open_interest": 2166.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0229, "vega": 0.0305, "theta": -0.0022, "rho": 0.0151, "theo": 0.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T09:51:33", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "CC280121P00040000", "bid": 25.6, "bid_size": 41.0, "ask": 28.6, "ask_size": 14.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0186, "vega": 0.005, "theta": 0.0, "rho": -0.0241, "theo": 26.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.82, "last_trade_time": "2026-08-07T10:18:45", "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "CC290119C00003000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 1.1951, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 10.285, "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": 10.0}, {"option": "CC290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 6.0, "iv": 0.908, "open_interest": 1.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0047, "vega": 0.0141, "theta": -0.0007, "rho": -0.0176, "theo": 0.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-09-18T11:23:15", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CC290119C00005000", "bid": 6.7, "bid_size": 26.0, "ask": 9.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.012, "vega": 0.0203, "theta": -0.0005, "rho": 0.0358, "theo": 8.5559, "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": 8.0}, {"option": "CC290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 318.0, "iv": 1.0035, "open_interest": 30.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0097, "vega": 0.0257, "theta": -0.0011, "rho": -0.0369, "theo": 0.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T11:12:59", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "CC290119C00008000", "bid": 4.8, "bid_size": 13.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.609, "open_interest": 1.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0203, "vega": 0.0417, "theta": -0.0012, "rho": 0.0645, "theo": 6.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.12, "last_trade_time": "2026-10-16T09:30:54", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CC290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 226.0, "iv": 0.6, "open_interest": 4.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0182, "vega": 0.0428, "theta": -0.0016, "rho": -0.0758, "theo": 1.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-05T15:11:29", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "CC290119C00010000", "bid": 5.0, "bid_size": 12.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.7234, "open_interest": 11.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.025, "vega": 0.0523, "theta": -0.0016, "rho": 0.0738, "theo": 5.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-10-21T12:17:52", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CC290119P00010000", "bid": 0.9, "bid_size": 221.0, "ask": 3.8, "ask_size": 73.0, "iv": 0.6064, "open_interest": 9.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0236, "vega": 0.0526, "theta": -0.0018, "rho": -0.102, "theo": 2.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T15:30:18", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "CC290119C00013000", "bid": 2.0, "bid_size": 8.0, "ask": 5.8, "ask_size": 46.0, "iv": 0.5514, "open_interest": 10.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0303, "vega": 0.0632, "theta": -0.002, "rho": 0.0793, "theo": 4.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-26T10:51:32", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CC290119P00013000", "bid": 2.6, "bid_size": 164.0, "ask": 5.3, "ask_size": 85.0, "iv": 0.5922, "open_interest": 5.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0303, "vega": 0.0633, "theta": -0.002, "rho": -0.141, "theo": 4.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-10-15T12:49:50", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "CC290119C00015000", "bid": 1.5, "bid_size": 2.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.5566, "open_interest": 15.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0324, "vega": 0.0675, "theta": -0.0022, "rho": 0.0786, "theo": 3.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-21T12:17:52", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CC290119P00015000", "bid": 3.8, "bid_size": 66.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.5872, "open_interest": 15.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0335, "vega": 0.0676, "theta": -0.0021, "rho": -0.1654, "theo": 5.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-16T14:29:48", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CC290119C00017000", "bid": 2.95, "bid_size": 4.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.6212, "open_interest": 19.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.0335, "vega": 0.0699, "theta": -0.0023, "rho": 0.0764, "theo": 3.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T13:07:39", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CC290119P00017000", "bid": 5.7, "bid_size": 15.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.5958, "open_interest": 23.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0359, "vega": 0.07, "theta": -0.0021, "rho": -0.1851, "theo": 6.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-09T12:05:39", "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "CC290119C00020000", "bid": 1.5, "bid_size": 9.0, "ask": 3.8, "ask_size": 401.0, "iv": 0.6056, "open_interest": 131.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0338, "vega": 0.071, "theta": -0.0024, "rho": 0.0712, "theo": 2.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T11:12:59", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CC290119P00020000", "bid": 7.4, "bid_size": 15.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": -0.5021, "gamma": 0.0382, "vega": 0.0703, "theta": -0.002, "rho": -0.2074, "theo": 9.0355, "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": 9.54999995231628}, {"option": "CC290119C00022000", "bid": 1.25, "bid_size": 6.0, "ask": 3.9, "ask_size": 100.0, "iv": 0.6384, "open_interest": 2.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0334, "vega": 0.0707, "theta": -0.0024, "rho": 0.0679, "theo": 2.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-12T09:36:29", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CC290119P00022000", "bid": 9.0, "bid_size": 6.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.0391, "vega": 0.0692, "theta": -0.0019, "rho": -0.2185, "theo": 10.6453, "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": 11.0999999046326}, {"option": "CC290119C00025000", "bid": 1.7, "bid_size": 7.0, "ask": 2.55, "ask_size": 35.0, "iv": 0.6288, "open_interest": 61.0, "volume": 0.0, "delta": 0.4001, "gamma": 0.0323, "vega": 0.0693, "theta": -0.0025, "rho": 0.0627, "theo": 2.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T14:06:07", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "CC290119P00025000", "bid": 11.5, "bid_size": 15.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0401, "vega": 0.0657, "theta": -0.0017, "rho": -0.226, "theo": 13.1762, "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": 13.25}, {"option": "CC290119C00027000", "bid": 0.5, "bid_size": 67.0, "ask": 3.6, "ask_size": 108.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": 0.3732, "gamma": 0.0314, "vega": 0.068, "theta": -0.0024, "rho": 0.059, "theo": 1.9253, "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": 1.90000000596046}, {"option": "CC290119P00027000", "bid": 13.2, "bid_size": 11.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0407, "vega": 0.063, "theta": -0.0016, "rho": -0.2268, "theo": 14.9248, "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": 14.8999996185303}, {"option": "CC290119C00030000", "bid": 0.2, "bid_size": 124.0, "ask": 3.0, "ask_size": 155.0, "iv": 0.6222, "open_interest": 7.0, "volume": 0.0, "delta": 0.3391, "gamma": 0.03, "vega": 0.0659, "theta": -0.0024, "rho": 0.0549, "theo": 1.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "CC290119P00030000", "bid": 16.0, "bid_size": 12.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.0418, "vega": 0.0577, "theta": -0.0014, "rho": -0.2228, "theo": 17.6185, "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": 17.6500005722046}], "symbol": "CC", "security_type": "stock", "exchange_id": 3, "current_price": 13.28, "price_change": 0.53, "price_change_percent": 4.1569, "bid": 12.56, "ask": 13.5, "bid_size": 300, "ask_size": 200, "open": 12.94, "high": 13.465, "low": 12.7901, "close": 13.28, "prev_day_close": 12.75, "volume": 3438879, "iv30": 48.939, "iv30_change": -1.614, "iv30_change_percent": -3.1927, "seqno": 10415201848, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CC"}