{"timestamp": "2026-11-10 22:38:05", "data": {"options": [{"option": "CCC261120C00001000", "bid": 6.0, "bid_size": 183.0, "ask": 7.5, "ask_size": 15.0, "iv": 5.9297, "open_interest": 51.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0053, "rho": 0.0003, "theo": 6.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T09:52:03", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CCC261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 6.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0062, "rho": 0.0, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261120C00002000", "bid": 5.1, "bid_size": 120.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0051, "vega": 0.0003, "theta": -0.0057, "rho": 0.0006, "theo": 5.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-10-20T12:03:13", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "CCC261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 99.0, "iv": 4.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0051, "vega": 0.0003, "theta": -0.0065, "rho": 0.0, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261120C00003000", "bid": 4.1, "bid_size": 120.0, "ask": 6.9, "ask_size": 18.0, "iv": 7.8941, "open_interest": 1.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0097, "vega": 0.0005, "theta": -0.0057, "rho": 0.0009, "theo": 4.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-09T11:38:21", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CCC261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.9992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0097, "vega": 0.0005, "theta": -0.0063, "rho": 0.0, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261120C00004000", "bid": 2.3, "bid_size": 101.0, "ask": 5.9, "ask_size": 2.0, "iv": 4.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.018, "vega": 0.0006, "theta": -0.0056, "rho": 0.0012, "theo": 3.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "CCC261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.1637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.018, "vega": 0.0006, "theta": -0.0061, "rho": 0.0, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261120C00005000", "bid": 2.0, "bid_size": 120.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0354, "vega": 0.0009, "theta": -0.0057, "rho": 0.0016, "theo": 2.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-19T15:38:21", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CCC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 47.0, "iv": 1.5106, "open_interest": 8.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0355, "vega": 0.0009, "theta": -0.0061, "rho": -0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T09:58:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261120C00006000", "bid": 1.0, "bid_size": 157.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0823, "vega": 0.0013, "theta": -0.006, "rho": 0.0018, "theo": 1.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-10-16T14:14:54", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "CCC261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 110.0, "iv": 0.9613, "open_interest": 110.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0827, "vega": 0.0013, "theta": -0.0062, "rho": -0.0001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T15:54:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261120C00007000", "bid": 0.1, "bid_size": 1632.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 416.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.2897, "vega": 0.0025, "theta": -0.0064, "rho": 0.002, "theo": 0.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-26T15:44:27", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "CCC261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 51.0, "iv": 0.4629, "open_interest": 51.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.2931, "vega": 0.0025, "theta": -0.0065, "rho": -0.0003, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T11:24:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 718.0, "iv": 0.208, "open_interest": 3576.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.9282, "vega": 0.0039, "theta": -0.0049, "rho": 0.0006, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T09:30:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 24.0, "iv": 0.9786, "open_interest": 207.0, "volume": 12.0, "delta": -0.8065, "gamma": 1.0098, "vega": 0.0035, "theta": -0.0053, "rho": -0.001, "theo": 0.3067, "change": -0.4, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T12:50:39", "percent_change": -57.1429, "prev_day_close": 0.700000017881394}, {"option": "CCC261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 138.0, "iv": 0.6086, "open_interest": 138.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.1471, "vega": 0.0013, "theta": -0.0032, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T13:10:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 1.8091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.1626, "vega": 0.0007, "theta": -0.0034, "rho": -0.0005, "theo": 1.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T12:47:20", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "CCC261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0544, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CCC261120P00010000", "bid": 2.15, "bid_size": 120.0, "ask": 2.8, "ask_size": 9.0, "iv": 1.6196, "open_interest": 1.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0358, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 2.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-20T10:12:12", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "CCC261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.9077, "open_interest": 2.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0268, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T10:14:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CCC261120P00011000", "bid": 1.85, "bid_size": 101.0, "ask": 5.4, "ask_size": 2.0, "iv": 2.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0059, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 3.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-21T14:21:20", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "CCC261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0153, "vega": 0.0003, "theta": -0.0012, "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": 1.07500004768372}, {"option": "CCC261120P00012000", "bid": 2.85, "bid_size": 101.0, "ask": 6.4, "ask_size": 2.0, "iv": 2.6966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.001, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 4.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T10:28:34", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CCC261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.5813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0095, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "CCC261120P00013000", "bid": 3.8, "bid_size": 101.0, "ask": 7.4, "ask_size": 9.0, "iv": 2.9093, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 5.285, "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": 5.70000004768372}, {"option": "CCC261218C00001000", "bid": 6.0, "bid_size": 115.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0007, "rho": 0.0001, "theo": 6.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.77, "last_trade_time": "2026-11-09T14:42:47", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "CCC261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 3.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "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": 0.025000000372529}, {"option": "CCC261218C00002500", "bid": 4.5, "bid_size": 131.0, "ask": 7.4, "ask_size": 8.0, "iv": 4.7468, "open_interest": 79.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0064, "vega": 0.0002, "theta": -0.0012, "rho": 0.0003, "theo": 5.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-09T11:38:21", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CCC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 1.8073, "open_interest": 55.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0052, "vega": 0.0005, "theta": -0.001, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-15T12:30:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261218C00004000", "bid": 2.95, "bid_size": 101.0, "ask": 5.9, "ask_size": 2.0, "iv": 2.9808, "open_interest": 2.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0187, "vega": 0.0005, "theta": -0.0011, "rho": 0.0008, "theo": 3.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-13T11:56:03", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "CCC261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.104, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0144, "vega": 0.0009, "theta": -0.0011, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261218C00005000", "bid": 2.45, "bid_size": 23.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.892, "open_interest": 2098.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0377, "vega": 0.001, "theta": -0.0012, "rho": 0.0015, "theo": 2.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T12:48:25", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "CCC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 154.0, "iv": 0.7681, "open_interest": 154.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0302, "vega": 0.0013, "theta": -0.0012, "rho": -0.0002, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-04T11:08:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261218C00006000", "bid": 1.0, "bid_size": 434.0, "ask": 3.9, "ask_size": 80.0, "iv": 1.6758, "open_interest": 110.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0867, "vega": 0.0018, "theta": -0.0013, "rho": 0.0022, "theo": 1.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T11:19:36", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "CCC261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.4854, "open_interest": 11.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0762, "vega": 0.0022, "theta": -0.0013, "rho": -0.0004, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:18:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261218C00007500", "bid": 0.15, "bid_size": 1.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.09, "open_interest": 27289.0, "volume": 3039.0, "delta": 0.7329, "gamma": 0.9924, "vega": 0.0081, "theta": -0.0016, "rho": 0.0038, "theo": 0.2609, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.23, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T15:56:37", "percent_change": 11.1111, "prev_day_close": 0.225000001490116}, {"option": "CCC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 190.0, "iv": 0.094, "open_interest": 2370.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.9447, "vega": 0.0084, "theta": -0.0015, "rho": -0.0024, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:58:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 0.3223, "open_interest": 787.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.1472, "vega": 0.0027, "theta": -0.001, "rho": 0.0004, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:19:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261218P00009000", "bid": 0.55, "bid_size": 476.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.1465, "vega": 0.0027, "theta": -0.0008, "rho": -0.0094, "theo": 1.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:54:16", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "CCC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.4794, "open_interest": 277.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0582, "vega": 0.0015, "theta": -0.0007, "rho": 0.0002, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T10:32:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC261218P00010000", "bid": 1.55, "bid_size": 120.0, "ask": 4.5, "ask_size": 2.0, "iv": 1.4562, "open_interest": 1.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.059, "vega": 0.0015, "theta": -0.0005, "rho": -0.0097, "theo": 2.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-04T09:54:31", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "CCC261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0302, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 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": "CCC261218P00011000", "bid": 1.85, "bid_size": 100.0, "ask": 5.4, "ask_size": 2.0, "iv": 1.1968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0328, "vega": 0.001, "theta": -0.0003, "rho": -0.008, "theo": 3.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "CCC261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0145, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 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": "CCC261218P00012500", "bid": 3.3, "bid_size": 100.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0189, "vega": 0.0005, "theta": 0.0, "rho": -0.0046, "theo": 4.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CCC261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0082, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "CCC261218P00014000", "bid": 4.8, "bid_size": 100.0, "ask": 8.4, "ask_size": 2.0, "iv": 1.6029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0136, "vega": 0.0002, "theta": 0.0, "rho": -0.0016, "theo": 6.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CCC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.6444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0059, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "CCC261218P00015000", "bid": 5.8, "bid_size": 100.0, "ask": 9.4, "ask_size": 2.0, "iv": 1.7203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0076, "vega": 0.0001, "theta": 0.0, "rho": -0.0007, "theo": 7.2851, "change": 0.0, "open": 0.0, "high": 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": "CCC270319C00001000", "bid": 6.0, "bid_size": 101.0, "ask": 8.9, "ask_size": 2.0, "iv": 6.0231, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-22T11:32:14", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "CCC270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0004, "rho": -0.0002, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270319C00002500", "bid": 4.4, "bid_size": 101.0, "ask": 7.4, "ask_size": 2.0, "iv": 2.5924, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0007, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 5.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-08-28T11:36:34", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "CCC270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0065, "vega": 0.0013, "theta": -0.0004, "rho": -0.0003, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270319C00004000", "bid": 2.9, "bid_size": 102.0, "ask": 5.9, "ask_size": 2.0, "iv": 1.647, "open_interest": 6.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0116, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-10-26T09:54:09", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CCC270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0177, "vega": 0.0022, "theta": -0.0005, "rho": -0.0006, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270319C00005000", "bid": 2.6, "bid_size": 117.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.8084, "open_interest": 247.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0466, "vega": 0.0008, "theta": -0.0005, "rho": 0.0011, "theo": 2.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-16T10:32:54", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "CCC270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.415, "open_interest": 27.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0365, "vega": 0.0032, "theta": -0.0005, "rho": -0.0009, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T09:48:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270319C00006000", "bid": 0.9, "bid_size": 101.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.9009, "open_interest": 4.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.123, "vega": 0.0026, "theta": -0.0006, "rho": 0.0036, "theo": 1.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-12T09:30:10", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "CCC270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.261, "open_interest": 1.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0885, "vega": 0.0053, "theta": -0.0005, "rho": -0.0016, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T15:20:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270319C00007500", "bid": 0.15, "bid_size": 20.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.0792, "open_interest": 721.0, "volume": 159.0, "delta": 0.6879, "gamma": 0.9409, "vega": 0.0157, "theta": -0.0007, "rho": 0.0107, "theo": 0.273, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T12:25:26", "percent_change": 20.0, "prev_day_close": 0.250000007450581}, {"option": "CCC270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.0465, "open_interest": 29.0, "volume": 0.0, "delta": -0.3309, "gamma": 0.8202, "vega": 0.0165, "theta": -0.0006, "rho": -0.0094, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:58:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.1788, "open_interest": 188.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.1895, "vega": 0.0083, "theta": -0.0006, "rho": 0.0024, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:44:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.1888, "vega": 0.0083, "theta": -0.0005, "rho": -0.0276, "theo": 1.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "CCC270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.264, "open_interest": 125.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0924, "vega": 0.0054, "theta": -0.0005, "rho": 0.0014, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:31:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270319P00010000", "bid": 0.7, "bid_size": 100.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0985, "vega": 0.0056, "theta": -0.0003, "rho": -0.0246, "theo": 2.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "CCC270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1139, "open_interest": 0.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0554, "vega": 0.0039, "theta": -0.0005, "rho": 0.0009, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 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": "CCC270319P00011000", "bid": 2.5, "bid_size": 100.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.8708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0652, "vega": 0.004, "theta": -0.0002, "rho": -0.0196, "theo": 3.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-13T11:52:10", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "CCC270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4274, "open_interest": 10.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0312, "vega": 0.0027, "theta": -0.0004, "rho": 0.0006, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:45:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270319P00012500", "bid": 3.2, "bid_size": 100.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.7358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0438, "vega": 0.0024, "theta": 0.0, "rho": -0.0127, "theo": 4.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-11-04T09:54:31", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "CCC270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.02, "vega": 0.0019, "theta": -0.0003, "rho": 0.0004, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 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": "CCC270319P00014000", "bid": 4.7, "bid_size": 100.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0348, "vega": 0.0012, "theta": 0.0, "rho": -0.0067, "theo": 6.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-05T09:44:56", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CCC270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0155, "vega": 0.0016, "theta": -0.0003, "rho": 0.0003, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 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": "CCC270319P00015000", "bid": 5.7, "bid_size": 100.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0246, "vega": 0.0004, "theta": 0.0, "rho": -0.0012, "theo": 7.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CCC270617C00001000", "bid": 5.0, "bid_size": 100.0, "ask": 8.9, "ask_size": 2.0, "iv": 2.5962, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CCC270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0018, "vega": 0.0008, "theta": -0.0002, "rho": -0.0003, "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": 0.025000000372529}, {"option": "CCC270617C00002000", "bid": 4.0, "bid_size": 100.0, "ask": 7.9, "ask_size": 2.0, "iv": 1.64, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.715, "change": 0.0, "open": 0.0, "high": 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": "CCC270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0045, "vega": 0.0014, "theta": -0.0003, "rho": -0.0005, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270617C00003000", "bid": 2.95, "bid_size": 100.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.1344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0046, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "CCC270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0091, "vega": 0.002, "theta": -0.0003, "rho": -0.0007, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270617C00004000", "bid": 2.0, "bid_size": 100.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.8547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0251, "vega": 0.0008, "theta": 0.0, "rho": 0.0018, "theo": 3.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "CCC270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0177, "vega": 0.0029, "theta": -0.0003, "rho": -0.001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270617C00005000", "bid": 1.0, "bid_size": 100.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0547, "vega": 0.0025, "theta": 0.0, "rho": 0.0056, "theo": 2.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "CCC270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0362, "vega": 0.0043, "theta": -0.0003, "rho": -0.0015, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.1113, "vega": 0.0056, "theta": -0.0001, "rho": 0.0118, "theo": 1.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CCC270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0862, "vega": 0.0069, "theta": -0.0003, "rho": -0.0026, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270617C00007000", "bid": 0.7, "bid_size": 10.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.1828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.3332, "vega": 0.0128, "theta": -0.0002, "rho": 0.0205, "theo": 0.7536, "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": 0.849999994039536}, {"option": "CCC270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0973, "open_interest": 2.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.2998, "vega": 0.0133, "theta": -0.0003, "rho": -0.006, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:08:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.0482, "open_interest": 339.0, "volume": 500.0, "delta": 0.284, "gamma": 0.7001, "vega": 0.0203, "theta": -0.0004, "rho": 0.0116, "theo": 0.0818, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T14:25:58", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.7267, "vega": 0.0203, "theta": -0.0003, "rho": -0.0249, "theo": 0.3622, "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": 2.45000004768372}, {"option": "CCC270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.1336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.1926, "vega": 0.0107, "theta": -0.0003, "rho": 0.004, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.2311, "vega": 0.0096, "theta": -0.0002, "rho": -0.0204, "theo": 1.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CCC270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0916, "vega": 0.0069, "theta": -0.0003, "rho": 0.0023, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CCC270617P00010000", "bid": 0.55, "bid_size": 100.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.1291, "vega": 0.0046, "theta": 0.0, "rho": -0.0123, "theo": 2.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CCC270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0543, "vega": 0.005, "theta": -0.0002, "rho": 0.0015, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CCC270617P00011000", "bid": 1.55, "bid_size": 100.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0772, "vega": 0.0015, "theta": 0.0, "rho": -0.0024, "theo": 3.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "CCC270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0362, "vega": 0.0038, "theta": -0.0002, "rho": 0.0011, "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": 2.45000004768372}, {"option": "CCC270617P00012000", "bid": 2.55, "bid_size": 100.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0076, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.285, "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": 4.79999995231628}, {"option": "CCC270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0259, "vega": 0.003, "theta": -0.0002, "rho": 0.0008, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CCC270617P00013000", "bid": 3.5, "bid_size": 100.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.285, "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": 5.79999995231628}, {"option": "CCC270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0194, "vega": 0.0025, "theta": -0.0002, "rho": 0.0006, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CCC270617P00014000", "bid": 4.5, "bid_size": 100.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.285, "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": 6.79999995231628}, {"option": "CCC270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0151, "vega": 0.0021, "theta": -0.0001, "rho": 0.0005, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CCC270617P00015000", "bid": 5.5, "bid_size": 100.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.285, "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": 7.79999995231628}, {"option": "CCC271217C00003000", "bid": 2.0, "bid_size": 101.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0128, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.715, "change": 0.0, "open": 0.0, "high": 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": "CCC271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0095, "vega": 0.003, "theta": -0.0002, "rho": -0.0014, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC271217C00005000", "bid": 0.5, "bid_size": 206.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.4786, "open_interest": 7.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0527, "vega": 0.0057, "theta": 0.0, "rho": 0.0201, "theo": 2.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-27T09:47:08", "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "CCC271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.2444, "open_interest": 30.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0366, "vega": 0.0063, "theta": -0.0002, "rho": -0.003, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-30T11:12:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC271217C00007000", "bid": 0.7, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1003, "open_interest": 49.0, "volume": 5.0, "delta": 0.8276, "gamma": 0.2626, "vega": 0.018, "theta": -0.0001, "rho": 0.06, "theo": 0.8246, "change": -0.055, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-10T12:36:19", "percent_change": -6.66667, "prev_day_close": 0.824999988079071}, {"option": "CCC271217P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 127.0, "iv": 0.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.2718, "vega": 0.0182, "theta": -0.0002, "rho": -0.0106, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 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": "CCC271217C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.1419, "open_interest": 905.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.114, "vega": 0.0127, "theta": -0.0002, "rho": 0.0064, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:02:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCC271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.014, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 2.285, "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": 2.5}, {"option": "CCC271217C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0486, "vega": 0.0075, "theta": -0.0002, "rho": 0.0032, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CCC271217P00012000", "bid": 2.0, "bid_size": 52.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.285, "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": 4.5}], "symbol": "CCC", "security_type": "stock", "exchange_id": 2, "current_price": 7.71, "price_change": 0.02, "price_change_percent": 0.2601, "bid": 7.67, "ask": 7.78, "bid_size": 13100, "ask_size": 800, "open": 7.71, "high": 7.72, "low": 7.69, "close": 7.71, "prev_day_close": 7.69, "volume": 13806958, "iv30": 13.883, "iv30_change": -0.1, "iv30_change_percent": -0.7152, "seqno": 21095140748, "last_trade_time": "2026-11-10T15:59:56", "tick": "up"}, "symbol": "CCC"}