{"timestamp": "2026-11-10 01:43:45", "data": {"options": [{"option": "CCI261120C00050000", "bid": 37.5, "bid_size": 11.0, "ask": 39.7, "ask_size": 33.0, "iv": 2.0718, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0178, "theo": 38.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.28, "last_trade_time": "2026-11-06T12:07:42", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "CCI261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 26.0, "iv": 1.943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI261120C00055000", "bid": 32.5, "bid_size": 16.0, "ask": 34.8, "ask_size": 33.0, "iv": 1.8014, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0195, "theo": 33.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.28, "last_trade_time": "2026-11-06T12:07:42", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "CCI261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 1.4719, "open_interest": 54.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-12T12:18:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CCI261120C00060000", "bid": 27.8, "bid_size": 5.0, "ask": 29.5, "ask_size": 12.0, "iv": 1.5183, "open_interest": 44.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0213, "theo": 28.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.39, "last_trade_time": "2026-10-29T14:00:22", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "CCI261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8987, "open_interest": 254.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:09:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCI261120C00062500", "bid": 25.1, "bid_size": 5.0, "ask": 27.0, "ask_size": 11.0, "iv": 1.3275, "open_interest": 13.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.001, "theta": 0.0, "rho": 0.0222, "theo": 25.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-10-30T15:54:41", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "CCI261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 67.0, "iv": 1.274, "open_interest": 156.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0006, "vega": 0.001, "theta": -0.0025, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T09:30:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CCI261120C00065000", "bid": 22.6, "bid_size": 5.0, "ask": 24.5, "ask_size": 11.0, "iv": 1.2012, "open_interest": 36.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.001, "vega": 0.0016, "theta": -0.0011, "rho": 0.023, "theo": 23.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.58, "last_trade_time": "2026-10-29T14:07:38", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "CCI261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 49.0, "iv": 0.88, "open_interest": 340.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.001, "vega": 0.0016, "theta": -0.0038, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T14:38:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CCI261120C00067500", "bid": 20.1, "bid_size": 188.0, "ask": 22.2, "ask_size": 202.0, "iv": 1.1278, "open_interest": 289.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0017, "vega": 0.0025, "theta": -0.0035, "rho": 0.0238, "theo": 20.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.89, "last_trade_time": "2026-10-30T15:55:59", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "CCI261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 616.0, "iv": 1.0363, "open_interest": 306.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0017, "vega": 0.0025, "theta": -0.0059, "rho": -0.0002, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:29:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CCI261120C00070000", "bid": 17.6, "bid_size": 205.0, "ask": 19.8, "ask_size": 197.0, "iv": 1.0261, "open_interest": 226.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0029, "vega": 0.004, "theta": -0.007, "rho": 0.0246, "theo": 18.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.59, "last_trade_time": "2026-10-29T14:07:38", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "CCI261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 711.0, "iv": 0.8195, "open_interest": 758.0, "volume": 2.0, "delta": -0.0098, "gamma": 0.003, "vega": 0.004, "theta": -0.0091, "rho": -0.0003, "theo": 0.0285, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:15:38", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "CCI261120C00072500", "bid": 15.3, "bid_size": 10.0, "ask": 17.5, "ask_size": 69.0, "iv": 0.9774, "open_interest": 72.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0051, "vega": 0.0065, "theta": -0.0122, "rho": 0.0252, "theo": 15.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-05T15:40:55", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "CCI261120P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 571.0, "iv": 0.5727, "open_interest": 332.0, "volume": 3.0, "delta": -0.0169, "gamma": 0.0051, "vega": 0.0065, "theta": -0.0141, "rho": -0.0005, "theo": 0.0494, "change": 0.02, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:27:44", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "CCI261120C00075000", "bid": 12.9, "bid_size": 12.0, "ask": 14.5, "ask_size": 279.0, "iv": 0.7828, "open_interest": 1473.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0088, "vega": 0.0104, "theta": -0.02, "rho": 0.0257, "theo": 13.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.84, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CCI261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 416.0, "iv": 0.4866, "open_interest": 272.0, "volume": 3.0, "delta": -0.0298, "gamma": 0.0088, "vega": 0.0105, "theta": -0.0216, "rho": -0.0008, "theo": 0.0875, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:45:58", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "CCI261120C00077500", "bid": 10.3, "bid_size": 102.0, "ask": 12.4, "ask_size": 200.0, "iv": 0.7097, "open_interest": 216.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0151, "vega": 0.0166, "theta": -0.0315, "rho": 0.0259, "theo": 10.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T14:47:16", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CCI261120P00077500", "bid": 0.05, "bid_size": 41.0, "ask": 0.15, "ask_size": 103.0, "iv": 0.423, "open_interest": 455.0, "volume": 164.0, "delta": -0.0529, "gamma": 0.0152, "vega": 0.0167, "theta": -0.033, "rho": -0.0015, "theo": 0.1584, "change": -0.025, "open": 0.15, "high": 0.25, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:44:21", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "CCI261120C00080000", "bid": 7.7, "bid_size": 232.0, "ask": 9.0, "ask_size": 196.0, "iv": 0.4264, "open_interest": 457.0, "volume": 4.0, "delta": 0.9074, "gamma": 0.0254, "vega": 0.0258, "theta": -0.0476, "rho": 0.0254, "theo": 8.3588, "change": -0.25, "open": 9.1, "high": 9.3, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T15:30:34", "percent_change": -2.82486, "prev_day_close": 8.85000038146973}, {"option": "CCI261120P00080000", "bid": 0.1, "bid_size": 236.0, "ask": 0.3, "ask_size": 118.0, "iv": 0.39, "open_interest": 482.0, "volume": 4.0, "delta": -0.0946, "gamma": 0.0256, "vega": 0.026, "theta": -0.049, "rho": -0.0026, "theo": 0.2935, "change": -0.045, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:44:21", "percent_change": -16.3636, "prev_day_close": 0.275000005960464}, {"option": "CCI261120C00082500", "bid": 5.5, "bid_size": 258.0, "ask": 7.3, "ask_size": 246.0, "iv": 0.469, "open_interest": 367.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0406, "vega": 0.0383, "theta": -0.0681, "rho": 0.024, "theo": 6.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T14:10:14", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CCI261120P00082500", "bid": 0.4, "bid_size": 16.0, "ask": 0.55, "ask_size": 22.0, "iv": 0.3787, "open_interest": 364.0, "volume": 7.0, "delta": -0.1676, "gamma": 0.0411, "vega": 0.0385, "theta": -0.0696, "rho": -0.0045, "theo": 0.5539, "change": -0.055, "open": 0.4, "high": 0.47, "low": 0.4, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:58:31", "percent_change": -10.4762, "prev_day_close": 0.524999991059303}, {"option": "CCI261120C00085000", "bid": 3.9, "bid_size": 64.0, "ask": 4.6, "ask_size": 149.0, "iv": 0.4018, "open_interest": 472.0, "volume": 3.0, "delta": 0.7182, "gamma": 0.0588, "vega": 0.0518, "theta": -0.0889, "rho": 0.021, "theo": 4.1138, "change": -0.15, "open": 4.18, "high": 4.6, "low": 4.18, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T10:49:58", "percent_change": -3.15789, "prev_day_close": 4.75}, {"option": "CCI261120P00085000", "bid": 0.65, "bid_size": 533.0, "ask": 2.1, "ask_size": 596.0, "iv": 0.4372, "open_interest": 408.0, "volume": 9.0, "delta": -0.2864, "gamma": 0.0596, "vega": 0.052, "theta": -0.0905, "rho": -0.0076, "theo": 1.0495, "change": -0.05, "open": 0.8, "high": 1.0, "low": 0.8, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:58:30", "percent_change": -4.76191, "prev_day_close": 1.05000001192093}, {"option": "CCI261120C00087500", "bid": 2.35, "bid_size": 46.0, "ask": 2.95, "ask_size": 231.0, "iv": 0.3865, "open_interest": 1074.0, "volume": 5.0, "delta": 0.555, "gamma": 0.0716, "vega": 0.0604, "theta": -0.1008, "rho": 0.0165, "theo": 2.4916, "change": -0.12, "open": 3.09, "high": 3.09, "low": 3.08, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-09T12:59:04", "percent_change": -3.75, "prev_day_close": 3.20000004768372}, {"option": "CCI261120P00087500", "bid": 1.5, "bid_size": 521.0, "ask": 2.25, "ask_size": 22.0, "iv": 0.3505, "open_interest": 283.0, "volume": 15.0, "delta": -0.452, "gamma": 0.0728, "vega": 0.0604, "theta": -0.1024, "rho": -0.0111, "theo": 1.9345, "change": -0.005, "open": 1.7, "high": 1.92, "low": 1.6, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T15:58:31", "percent_change": -0.259744, "prev_day_close": 1.92500007152557}, {"option": "CCI261120C00090000", "bid": 1.2, "bid_size": 280.0, "ask": 2.0, "ask_size": 378.0, "iv": 0.3958, "open_interest": 1197.0, "volume": 39.0, "delta": 0.3771, "gamma": 0.0696, "vega": 0.0581, "theta": -0.0956, "rho": 0.0113, "theo": 1.3698, "change": -0.33, "open": 2.13, "high": 2.13, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T14:53:37", "percent_change": -16.5, "prev_day_close": 2.0}, {"option": "CCI261120P00090000", "bid": 2.3, "bid_size": 268.0, "ask": 3.7, "ask_size": 49.0, "iv": 0.2982, "open_interest": 141.0, "volume": 3.0, "delta": -0.6332, "gamma": 0.071, "vega": 0.0575, "theta": -0.0971, "rho": -0.0144, "theo": 3.3288, "change": -0.325, "open": 3.3, "high": 3.3, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T12:43:05", "percent_change": -10.0775, "prev_day_close": 3.22500002384186}, {"option": "CCI261120C00092500", "bid": 0.55, "bid_size": 51.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.3658, "open_interest": 62.0, "volume": 21.0, "delta": 0.2306, "gamma": 0.0546, "vega": 0.0466, "theta": -0.0769, "rho": 0.0069, "theo": 0.7145, "change": -0.275, "open": 0.89, "high": 1.0, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:51:23", "percent_change": -24.4444, "prev_day_close": 1.12499997019768}, {"option": "CCI261120P00092500", "bid": 4.3, "bid_size": 33.0, "ask": 5.7, "ask_size": 39.0, "iv": 0.3169, "open_interest": 6.0, "volume": 1.0, "delta": -0.7832, "gamma": 0.0564, "vega": 0.0452, "theta": -0.0789, "rho": -0.0156, "theo": 5.195, "change": -0.28, "open": 4.62, "high": 4.62, "low": 4.62, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-11-09T10:06:08", "percent_change": -5.71428, "prev_day_close": 4.89999985694885}, {"option": "CCI261120C00095000", "bid": 0.35, "bid_size": 12.0, "ask": 0.55, "ask_size": 196.0, "iv": 0.4014, "open_interest": 870.0, "volume": 18.0, "delta": 0.1339, "gamma": 0.0372, "vega": 0.0333, "theta": -0.0557, "rho": 0.004, "theo": 0.373, "change": -0.275, "open": 0.55, "high": 0.55, "low": 0.3, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:58:56", "percent_change": -44.0, "prev_day_close": 0.625}, {"option": "CCI261120P00095000", "bid": 6.5, "bid_size": 17.0, "ask": 7.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 5.0, "volume": 3.0, "delta": -0.8834, "gamma": 0.0393, "vega": 0.0304, "theta": -0.0584, "rho": -0.0139, "theo": 7.381, "change": -0.18, "open": 6.87, "high": 6.87, "low": 6.87, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-11-09T14:53:28", "percent_change": -2.55319, "prev_day_close": 7.05000019073486}, {"option": "CCI261120C00097500", "bid": 0.1, "bid_size": 206.0, "ask": 0.55, "ask_size": 387.0, "iv": 0.4487, "open_interest": 174.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0237, "vega": 0.0224, "theta": -0.0384, "rho": 0.0023, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T14:40:28", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "CCI261120P00097500", "bid": 8.3, "bid_size": 9.0, "ask": 10.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.026, "vega": 0.0172, "theta": -0.0408, "rho": -0.0102, "theo": 9.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "CCI261120C00100000", "bid": 0.05, "bid_size": 83.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.3905, "open_interest": 233.0, "volume": 2.0, "delta": 0.0457, "gamma": 0.0148, "vega": 0.0149, "theta": -0.0261, "rho": 0.0014, "theo": 0.114, "change": -0.01, "open": 0.12, "high": 0.14, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:23:02", "percent_change": -6.66667, "prev_day_close": 0.150000002235174}, {"option": "CCI261120P00100000", "bid": 10.7, "bid_size": 11.0, "ask": 12.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0169, "vega": 0.0082, "theta": -0.0267, "rho": -0.0044, "theo": 12.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "CCI261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 536.0, "iv": 0.5561, "open_interest": 235.0, "volume": 1.0, "delta": 0.0174, "gamma": 0.006, "vega": 0.0067, "theta": -0.0124, "rho": 0.0005, "theo": 0.0419, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:23:02", "percent_change": -6.66667, "prev_day_close": 0.0750000029802322}, {"option": "CCI261120P00105000", "bid": 15.3, "bid_size": 7.0, "ask": 17.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0178, "rho": 0.0, "theo": 17.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.59, "last_trade_time": "2026-09-18T09:34:31", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "CCI261218C00042500", "bid": 43.4, "bid_size": 2.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0405, "theo": 45.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "CCI261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 1.2777, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI261218C00045000", "bid": 41.3, "bid_size": 1.0, "ask": 45.3, "ask_size": 2.0, "iv": 0.9893, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0429, "theo": 43.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "CCI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 7.0, "iv": 1.1883, "open_interest": 8.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-10T15:41:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI261218C00047500", "bid": 38.8, "bid_size": 3.0, "ask": 42.8, "ask_size": 2.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0453, "theo": 40.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.41, "last_trade_time": "2026-06-03T12:30:42", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "CCI261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 1.1034, "open_interest": 4.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-01-12T12:19:55", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI261218C00050000", "bid": 36.3, "bid_size": 3.0, "ask": 40.3, "ask_size": 2.0, "iv": 0.819, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0477, "theo": 38.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "CCI261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 9.0, "iv": 1.0226, "open_interest": 14.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0006, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T15:22:53", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI261218C00055000", "bid": 31.3, "bid_size": 1.0, "ask": 35.3, "ask_size": 2.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": 0.0524, "theo": 33.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "CCI261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.8716, "open_interest": 47.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0013, "rho": -0.0002, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:50:32", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI261218C00060000", "bid": 27.2, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.7414, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0008, "vega": 0.0033, "theta": 0.0, "rho": 0.0569, "theo": 28.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-11-06T12:08:24", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "CCI261218P00060000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.5843, "open_interest": 50.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0013, "vega": 0.0052, "theta": -0.0029, "rho": -0.0006, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:45:42", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI261218C00062500", "bid": 24.8, "bid_size": 5.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.692, "open_interest": 2.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0014, "vega": 0.0052, "theta": -0.0001, "rho": 0.0591, "theo": 25.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.46, "last_trade_time": "2026-11-06T12:08:24", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "CCI261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 373.0, "iv": 0.6661, "open_interest": 49.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0021, "vega": 0.0079, "theta": -0.0042, "rho": -0.001, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:38:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CCI261218C00065000", "bid": 21.4, "bid_size": 1.0, "ask": 25.4, "ask_size": 2.0, "iv": 0.5024, "open_interest": 9.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0022, "vega": 0.0082, "theta": -0.0018, "rho": 0.0611, "theo": 23.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.34, "last_trade_time": "2026-10-30T13:02:46", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "CCI261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.4382, "open_interest": 278.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0032, "vega": 0.0117, "theta": -0.006, "rho": -0.0015, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:08:51", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CCI261218C00067500", "bid": 19.9, "bid_size": 9.0, "ask": 22.6, "ask_size": 10.0, "iv": 0.5877, "open_interest": 8.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0036, "vega": 0.0125, "theta": -0.0041, "rho": 0.0629, "theo": 20.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.08, "last_trade_time": "2026-11-06T12:08:05", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "CCI261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 36.0, "iv": 0.3892, "open_interest": 239.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.005, "vega": 0.0172, "theta": -0.0086, "rho": -0.0024, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:14:34", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI261218C00070000", "bid": 17.3, "bid_size": 337.0, "ask": 20.0, "ask_size": 209.0, "iv": 0.4918, "open_interest": 347.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0057, "vega": 0.0186, "theta": -0.0073, "rho": 0.0644, "theo": 18.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.59, "last_trade_time": "2026-11-06T12:08:05", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "CCI261218P00070000", "bid": 0.05, "bid_size": 53.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.3716, "open_interest": 234.0, "volume": 1.0, "delta": -0.0397, "gamma": 0.0075, "vega": 0.0248, "theta": -0.0121, "rho": -0.0038, "theo": 0.1853, "change": -0.275, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:18:23", "percent_change": -57.8947, "prev_day_close": 0.475000012665987}, {"option": "CCI261218C00072500", "bid": 15.4, "bid_size": 287.0, "ask": 17.4, "ask_size": 204.0, "iv": 0.4924, "open_interest": 191.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0088, "vega": 0.0267, "theta": -0.0116, "rho": 0.0654, "theo": 16.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-02T11:02:36", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "CCI261218P00072500", "bid": 0.1, "bid_size": 52.0, "ask": 0.35, "ask_size": 27.0, "iv": 0.361, "open_interest": 130.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0111, "vega": 0.035, "theta": -0.0166, "rho": -0.0059, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:26:44", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "CCI261218C00075000", "bid": 13.0, "bid_size": 294.0, "ask": 14.5, "ask_size": 212.0, "iv": 0.3934, "open_interest": 255.0, "volume": 1.0, "delta": 0.9314, "gamma": 0.0133, "vega": 0.037, "theta": -0.0171, "rho": 0.0657, "theo": 13.6568, "change": 0.25, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T14:00:51", "percent_change": 1.76679, "prev_day_close": 14.1499996185303}, {"option": "CCI261218P00075000", "bid": 0.35, "bid_size": 24.0, "ask": 0.75, "ask_size": 369.0, "iv": 0.3847, "open_interest": 367.0, "volume": 2.0, "delta": -0.0939, "gamma": 0.0159, "vega": 0.0481, "theta": -0.0222, "rho": -0.009, "theo": 0.4751, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:33:51", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "CCI261218C00077500", "bid": 11.1, "bid_size": 15.0, "ask": 12.5, "ask_size": 213.0, "iv": 0.4286, "open_interest": 464.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0191, "vega": 0.0533, "theta": -0.0239, "rho": 0.0652, "theo": 11.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2026-10-26T13:37:38", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "CCI261218P00077500", "bid": 0.55, "bid_size": 24.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.3442, "open_interest": 319.0, "volume": 9.0, "delta": -0.1402, "gamma": 0.022, "vega": 0.0641, "theta": -0.0287, "rho": -0.0136, "theo": 0.7518, "change": -0.145, "open": 0.8, "high": 0.8, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:21:12", "percent_change": -17.5758, "prev_day_close": 0.824999988079071}, {"option": "CCI261218C00080000", "bid": 8.9, "bid_size": 35.0, "ask": 10.5, "ask_size": 231.0, "iv": 0.4097, "open_interest": 583.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0262, "vega": 0.0711, "theta": -0.0315, "rho": 0.0618, "theo": 9.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CCI261218P00080000", "bid": 0.85, "bid_size": 24.0, "ask": 1.35, "ask_size": 93.0, "iv": 0.3369, "open_interest": 364.0, "volume": 21.0, "delta": -0.2036, "gamma": 0.0288, "vega": 0.0806, "theta": -0.0356, "rho": -0.0196, "theo": 1.1729, "change": -0.22, "open": 1.2, "high": 1.2, "low": 0.95, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T14:57:23", "percent_change": -17.6, "prev_day_close": 1.25}, {"option": "CCI261218C00082500", "bid": 6.7, "bid_size": 262.0, "ask": 7.9, "ask_size": 269.0, "iv": 0.343, "open_interest": 222.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0336, "vega": 0.0857, "theta": -0.0391, "rho": 0.0582, "theo": 7.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.53, "last_trade_time": "2026-11-06T11:55:58", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CCI261218P00082500", "bid": 1.0, "bid_size": 485.0, "ask": 1.95, "ask_size": 21.0, "iv": 0.3045, "open_interest": 229.0, "volume": 28.0, "delta": -0.2848, "gamma": 0.0354, "vega": 0.0965, "theta": -0.0418, "rho": -0.0275, "theo": 1.7907, "change": -0.4, "open": 1.9, "high": 1.9, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:12:10", "percent_change": -20.5128, "prev_day_close": 1.95000004768372}, {"option": "CCI261218C00085000", "bid": 5.3, "bid_size": 11.0, "ask": 6.2, "ask_size": 227.0, "iv": 0.3547, "open_interest": 347.0, "volume": 5.0, "delta": 0.6657, "gamma": 0.0398, "vega": 0.1032, "theta": -0.0453, "rho": 0.0511, "theo": 5.5182, "change": 0.1, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T10:54:48", "percent_change": 1.5873, "prev_day_close": 6.29999995231628}, {"option": "CCI261218P00085000", "bid": 1.95, "bid_size": 433.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.3107, "open_interest": 300.0, "volume": 6.0, "delta": -0.3812, "gamma": 0.0404, "vega": 0.1083, "theta": -0.0463, "rho": -0.0369, "theo": 2.6581, "change": -0.275, "open": 2.65, "high": 2.65, "low": 2.4, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T13:40:01", "percent_change": -10.0917, "prev_day_close": 2.72500002384186}, {"option": "CCI261218C00087500", "bid": 3.9, "bid_size": 6.0, "ask": 4.8, "ask_size": 260.0, "iv": 0.3553, "open_interest": 597.0, "volume": 0.0, "delta": 0.56, "gamma": 0.0434, "vega": 0.11, "theta": -0.0488, "rho": 0.0448, "theo": 4.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "CCI261218P00087500", "bid": 3.3, "bid_size": 31.0, "ask": 4.8, "ask_size": 266.0, "iv": 0.3508, "open_interest": 123.0, "volume": 4.0, "delta": -0.4858, "gamma": 0.0427, "vega": 0.1133, "theta": -0.048, "rho": -0.0473, "theo": 3.8094, "change": -0.35, "open": 3.8, "high": 3.8, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T12:28:06", "percent_change": -8.97436, "prev_day_close": 3.90000009536743}, {"option": "CCI261218C00090000", "bid": 2.3, "bid_size": 661.0, "ask": 3.6, "ask_size": 362.0, "iv": 0.3325, "open_interest": 952.0, "volume": 24.0, "delta": 0.4523, "gamma": 0.0434, "vega": 0.1112, "theta": -0.049, "rho": 0.0357, "theo": 2.9178, "change": -0.54, "open": 3.32, "high": 3.47, "low": 3.06, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-11-09T15:17:49", "percent_change": -15.0, "prev_day_close": 3.60000002384186}, {"option": "CCI261218P00090000", "bid": 4.5, "bid_size": 177.0, "ask": 5.6, "ask_size": 31.0, "iv": 0.3112, "open_interest": 147.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0416, "vega": 0.1107, "theta": -0.0466, "rho": -0.0577, "theo": 5.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:10:52", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CCI261218C00092500", "bid": 1.65, "bid_size": 556.0, "ask": 2.65, "ask_size": 374.0, "iv": 0.3415, "open_interest": 360.0, "volume": 1.0, "delta": 0.3523, "gamma": 0.0403, "vega": 0.105, "theta": -0.0461, "rho": 0.0289, "theo": 2.0515, "change": -0.1, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T12:15:49", "percent_change": -3.92157, "prev_day_close": 2.54999995231628}, {"option": "CCI261218P00092500", "bid": 6.8, "bid_size": 6.0, "ask": 7.2, "ask_size": 34.0, "iv": 0.3357, "open_interest": 148.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0379, "vega": 0.1016, "theta": -0.0428, "rho": -0.0674, "theo": 6.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T10:40:32", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CCI261218C00095000", "bid": 1.1, "bid_size": 494.0, "ask": 1.65, "ask_size": 101.0, "iv": 0.3313, "open_interest": 418.0, "volume": 43.0, "delta": 0.2668, "gamma": 0.0351, "vega": 0.0916, "theta": -0.0412, "rho": 0.0213, "theo": 1.4248, "change": -0.325, "open": 1.71, "high": 1.75, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:58:30", "percent_change": -18.8406, "prev_day_close": 1.72500002384186}, {"option": "CCI261218P00095000", "bid": 7.9, "bid_size": 23.0, "ask": 9.2, "ask_size": 23.0, "iv": 0.2965, "open_interest": 17.0, "volume": 3.0, "delta": -0.761, "gamma": 0.0326, "vega": 0.0891, "theta": -0.0374, "rho": -0.0761, "theo": 8.8906, "change": -0.13, "open": 8.52, "high": 8.52, "low": 8.52, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-11-09T14:53:28", "percent_change": -1.50289, "prev_day_close": 8.64999961853027}, {"option": "CCI261218C00097500", "bid": 0.05, "bid_size": 4.0, "ask": 1.25, "ask_size": 120.0, "iv": 0.354, "open_interest": 196.0, "volume": 26.0, "delta": 0.1987, "gamma": 0.0292, "vega": 0.0784, "theta": -0.0354, "rho": 0.0162, "theo": 0.9896, "change": -0.135, "open": 1.39, "high": 1.39, "low": 1.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T14:57:23", "percent_change": -11.0204, "prev_day_close": 1.22499996423721}, {"option": "CCI261218P00097500", "bid": 9.8, "bid_size": 24.0, "ask": 11.2, "ask_size": 18.0, "iv": 0.2669, "open_interest": 9.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0268, "vega": 0.0744, "theta": -0.0315, "rho": -0.0833, "theo": 10.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2026-10-29T13:21:52", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "CCI261218C00100000", "bid": 0.35, "bid_size": 593.0, "ask": 1.0, "ask_size": 265.0, "iv": 0.3485, "open_interest": 798.0, "volume": 10.0, "delta": 0.1464, "gamma": 0.0234, "vega": 0.0651, "theta": -0.0295, "rho": 0.0122, "theo": 0.6884, "change": -0.14, "open": 0.7, "high": 0.8, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:49:01", "percent_change": -17.5, "prev_day_close": 0.799999982118606}, {"option": "CCI261218P00100000", "bid": 11.6, "bid_size": 29.0, "ask": 13.8, "ask_size": 29.0, "iv": 0.2318, "open_interest": 41.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0214, "vega": 0.0612, "theta": -0.0258, "rho": -0.0894, "theo": 13.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-10-29T13:21:52", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CCI261218C00105000", "bid": 0.05, "bid_size": 565.0, "ask": 0.7, "ask_size": 398.0, "iv": 0.3759, "open_interest": 345.0, "volume": 1.0, "delta": 0.0791, "gamma": 0.0143, "vega": 0.0423, "theta": -0.0196, "rho": 0.0067, "theo": 0.3423, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:20:16", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "CCI261218P00105000", "bid": 16.6, "bid_size": 7.0, "ask": 18.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.013, "vega": 0.0392, "theta": -0.0162, "rho": -0.0989, "theo": 17.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-09-08T10:28:43", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "CCI261218C00110000", "bid": 0.05, "bid_size": 17.0, "ask": 0.5, "ask_size": 331.0, "iv": 0.4202, "open_interest": 151.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0085, "vega": 0.0263, "theta": -0.0127, "rho": 0.0037, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:31:31", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "CCI261218P00110000", "bid": 21.3, "bid_size": 6.0, "ask": 23.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0078, "vega": 0.0248, "theta": -0.0095, "rho": -0.1062, "theo": 22.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-06-30T10:28:14", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "CCI261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 53.0, "iv": 0.5283, "open_interest": 38.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0051, "vega": 0.0171, "theta": -0.0083, "rho": 0.0022, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:55:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI261218P00115000", "bid": 26.2, "bid_size": 5.0, "ask": 28.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0047, "vega": 0.0156, "theta": -0.005, "rho": -0.1123, "theo": 27.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.74, "last_trade_time": "2026-10-29T14:09:06", "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "CCI261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 37.0, "iv": 0.5912, "open_interest": 9.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0031, "vega": 0.0108, "theta": -0.0055, "rho": 0.0013, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:32:09", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI261218P00120000", "bid": 30.5, "bid_size": 2.0, "ask": 34.7, "ask_size": 1.0, "iv": 0.4582, "open_interest": 1.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0029, "vega": 0.0102, "theta": -0.0019, "rho": -0.1179, "theo": 32.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.73, "last_trade_time": "2026-10-29T14:09:06", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "CCI261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 43.0, "iv": 0.6494, "open_interest": 7.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0019, "vega": 0.0071, "theta": -0.0037, "rho": 0.0008, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-24T15:55:17", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI261218P00125000", "bid": 35.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.4002, "open_interest": 1.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0018, "vega": 0.0067, "theta": 0.0, "rho": -0.1232, "theo": 37.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.88, "last_trade_time": "2026-10-29T14:08:35", "percent_change": 0.0, "prev_day_close": 36.6500015258789}, {"option": "CCI261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 62.0, "iv": 0.7044, "open_interest": 22.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0012, "vega": 0.0048, "theta": -0.0026, "rho": 0.0005, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T12:49:57", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI261218P00130000", "bid": 40.4, "bid_size": 3.0, "ask": 44.6, "ask_size": 1.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0012, "vega": 0.0045, "theta": 0.0, "rho": -0.1283, "theo": 42.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.1, "last_trade_time": "2026-06-16T15:31:58", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "CCI261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 33.0, "iv": 0.665, "open_interest": 1.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0008, "vega": 0.0033, "theta": -0.0018, "rho": 0.0003, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T11:33:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CCI261218P00135000", "bid": 45.4, "bid_size": 2.0, "ask": 49.6, "ask_size": 1.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0008, "vega": 0.0031, "theta": 0.0, "rho": -0.1333, "theo": 47.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.98, "last_trade_time": "2026-04-06T13:16:23", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "CCI261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 40.0, "iv": 0.8054, "open_interest": 1.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0013, "rho": 0.0002, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI261218P00140000", "bid": 50.4, "bid_size": 3.0, "ask": 54.6, "ask_size": 1.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0022, "theta": 0.0, "rho": -0.1383, "theo": 52.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "CCI270115C00040000", "bid": 46.2, "bid_size": 1.0, "ask": 50.2, "ask_size": 1.0, "iv": 0.8291, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0382, "theo": 48.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "CCI270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 1.0531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270115C00042500", "bid": 43.4, "bid_size": 2.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0406, "theo": 45.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "CCI270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 9.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0003, "rho": -0.0001, "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": 0.375}, {"option": "CCI270115C00045000", "bid": 41.3, "bid_size": 1.0, "ask": 45.2, "ask_size": 1.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.043, "theo": 43.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "CCI270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.7202, "open_interest": 374.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0004, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T14:33:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CCI270115C00047500", "bid": 38.8, "bid_size": 4.0, "ask": 42.8, "ask_size": 1.0, "iv": 0.7567, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0453, "theo": 40.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.8, "last_trade_time": "2026-10-23T10:52:30", "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "CCI270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.6672, "open_interest": 187.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0006, "rho": -0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T12:21:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CCI270115C00050000", "bid": 36.3, "bid_size": 4.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.6899, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0477, "theo": 38.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-10-23T10:50:38", "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "CCI270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.7858, "open_interest": 136.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0029, "theta": -0.001, "rho": -0.0004, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T12:26:34", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270115C00055000", "bid": 32.3, "bid_size": 5.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.7437, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0016, "theta": 0.0, "rho": 0.0526, "theo": 33.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.86, "last_trade_time": "2026-11-06T14:12:19", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "CCI270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.6706, "open_interest": 143.0, "volume": 0.0, "delta": -0.006, "gamma": 0.001, "vega": 0.0066, "theta": -0.002, "rho": -0.001, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T09:39:32", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270115C00060000", "bid": 26.2, "bid_size": 1.0, "ask": 30.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0012, "vega": 0.0053, "theta": 0.0, "rho": 0.0578, "theo": 28.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-10-23T10:50:56", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "CCI270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 9.0, "iv": 0.5643, "open_interest": 110.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0023, "vega": 0.0139, "theta": -0.0041, "rho": -0.0023, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:56:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CCI270115C00062500", "bid": 24.7, "bid_size": 5.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.5498, "open_interest": 1.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0021, "vega": 0.0092, "theta": -0.0005, "rho": 0.0607, "theo": 25.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-10-23T10:50:38", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "CCI270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 384.0, "iv": 0.4521, "open_interest": 45.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0034, "vega": 0.0197, "theta": -0.0057, "rho": -0.0035, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T13:13:49", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CCI270115C00065000", "bid": 22.4, "bid_size": 5.0, "ask": 25.1, "ask_size": 5.0, "iv": 0.5332, "open_interest": 81.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0035, "vega": 0.0149, "theta": -0.0028, "rho": 0.0638, "theo": 23.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.27, "last_trade_time": "2026-10-30T12:04:32", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "CCI270115P00065000", "bid": 0.05, "bid_size": 22.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.3892, "open_interest": 290.0, "volume": 19.0, "delta": -0.0322, "gamma": 0.0049, "vega": 0.0274, "theta": -0.0078, "rho": -0.0052, "theo": 0.1909, "change": -0.225, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:40:59", "percent_change": -47.3684, "prev_day_close": 0.4749999884516}, {"option": "CCI270115C00067500", "bid": 20.2, "bid_size": 7.0, "ask": 21.5, "ask_size": 71.0, "iv": 0.3418, "open_interest": 97.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0055, "vega": 0.0232, "theta": -0.0057, "rho": 0.067, "theo": 20.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-23T10:50:38", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "CCI270115P00067500", "bid": 0.15, "bid_size": 27.0, "ask": 0.5, "ask_size": 540.0, "iv": 0.393, "open_interest": 190.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0069, "vega": 0.0373, "theta": -0.0103, "rho": -0.0076, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "CCI270115C00070000", "bid": 17.8, "bid_size": 21.0, "ask": 19.8, "ask_size": 63.0, "iv": 0.4351, "open_interest": 52.0, "volume": 3.0, "delta": 0.955, "gamma": 0.0082, "vega": 0.0343, "theta": -0.0095, "rho": 0.0703, "theo": 18.532, "change": -0.15, "open": 19.05, "high": 19.05, "low": 19.05, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-11-09T10:22:21", "percent_change": -0.781249, "prev_day_close": 19.1999998092651}, {"option": "CCI270115P00070000", "bid": 0.25, "bid_size": 28.0, "ask": 0.65, "ask_size": 525.0, "iv": 0.3756, "open_interest": 224.0, "volume": 4.0, "delta": -0.0684, "gamma": 0.0095, "vega": 0.0496, "theta": -0.0135, "rho": -0.011, "theo": 0.4339, "change": -0.24, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T10:35:13", "percent_change": -36.9231, "prev_day_close": 0.650000005960464}, {"option": "CCI270115C00072500", "bid": 15.8, "bid_size": 23.0, "ask": 17.5, "ask_size": 367.0, "iv": 0.4378, "open_interest": 356.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0118, "vega": 0.0486, "theta": -0.014, "rho": 0.0736, "theo": 16.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.83, "last_trade_time": "2026-11-05T12:45:19", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "CCI270115P00072500", "bid": 0.45, "bid_size": 24.0, "ask": 1.05, "ask_size": 698.0, "iv": 0.3786, "open_interest": 494.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0128, "vega": 0.0644, "theta": -0.0171, "rho": -0.0154, "theo": 0.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:02:46", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CCI270115C00075000", "bid": 13.4, "bid_size": 4.0, "ask": 15.1, "ask_size": 41.0, "iv": 0.3949, "open_interest": 228.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.016, "vega": 0.068, "theta": -0.019, "rho": 0.0762, "theo": 13.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-05T14:04:16", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "CCI270115P00075000", "bid": 0.75, "bid_size": 18.0, "ask": 1.35, "ask_size": 468.0, "iv": 0.3666, "open_interest": 212.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0166, "vega": 0.0812, "theta": -0.0212, "rho": -0.0213, "theo": 0.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T13:00:30", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "CCI270115C00077500", "bid": 11.3, "bid_size": 168.0, "ask": 13.2, "ask_size": 359.0, "iv": 0.3929, "open_interest": 293.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0208, "vega": 0.0904, "theta": -0.0242, "rho": 0.0831, "theo": 11.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-11-04T15:52:34", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "CCI270115P00077500", "bid": 1.0, "bid_size": 30.0, "ask": 1.8, "ask_size": 479.0, "iv": 0.3499, "open_interest": 147.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0208, "vega": 0.0991, "theta": -0.0254, "rho": -0.0287, "theo": 1.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T12:28:18", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "CCI270115C00080000", "bid": 9.2, "bid_size": 279.0, "ask": 11.0, "ask_size": 427.0, "iv": 0.3641, "open_interest": 270.0, "volume": 1.0, "delta": 0.7842, "gamma": 0.0254, "vega": 0.1093, "theta": -0.0289, "rho": 0.0833, "theo": 9.8076, "change": 0.05, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T14:00:51", "percent_change": 0.478471, "prev_day_close": 10.4499998092651}, {"option": "CCI270115P00080000", "bid": 1.35, "bid_size": 70.0, "ask": 2.3, "ask_size": 443.0, "iv": 0.3307, "open_interest": 285.0, "volume": 4.0, "delta": -0.2424, "gamma": 0.0252, "vega": 0.1169, "theta": -0.0295, "rho": -0.0373, "theo": 1.9047, "change": -0.125, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T13:14:11", "percent_change": -6.17284, "prev_day_close": 2.02499997615814}, {"option": "CCI270115C00082500", "bid": 7.7, "bid_size": 39.0, "ask": 9.1, "ask_size": 462.0, "iv": 0.3633, "open_interest": 478.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0295, "vega": 0.1262, "theta": -0.0328, "rho": 0.0813, "theo": 7.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T14:03:10", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CCI270115P00082500", "bid": 2.5, "bid_size": 16.0, "ask": 2.9, "ask_size": 34.0, "iv": 0.3364, "open_interest": 481.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.0291, "vega": 0.1319, "theta": -0.033, "rho": -0.0473, "theo": 2.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T14:01:19", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "CCI270115C00085000", "bid": 6.2, "bid_size": 32.0, "ask": 7.3, "ask_size": 346.0, "iv": 0.3524, "open_interest": 15580.0, "volume": 0.0, "delta": 0.6331, "gamma": 0.0325, "vega": 0.1392, "theta": -0.0354, "rho": 0.077, "theo": 6.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T10:41:54", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CCI270115P00085000", "bid": 2.9, "bid_size": 575.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.3113, "open_interest": 402.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.0322, "vega": 0.1426, "theta": -0.0354, "rho": -0.0575, "theo": 3.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T13:23:25", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "CCI270115C00087500", "bid": 4.8, "bid_size": 35.0, "ask": 6.5, "ask_size": 556.0, "iv": 0.3664, "open_interest": 253.0, "volume": 0.0, "delta": 0.5488, "gamma": 0.034, "vega": 0.147, "theta": -0.0365, "rho": 0.0705, "theo": 5.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-11-06T14:58:47", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CCI270115P00087500", "bid": 4.4, "bid_size": 23.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.3216, "open_interest": 299.0, "volume": 65.0, "delta": -0.4736, "gamma": 0.034, "vega": 0.1477, "theta": -0.0365, "rho": -0.068, "theo": 4.7292, "change": -0.3, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T12:40:31", "percent_change": -6.12245, "prev_day_close": 4.90000009536743}, {"option": "CCI270115C00090000", "bid": 3.7, "bid_size": 24.0, "ask": 4.6, "ask_size": 610.0, "iv": 0.3402, "open_interest": 687.0, "volume": 163.0, "delta": 0.4648, "gamma": 0.034, "vega": 0.1479, "theta": -0.036, "rho": 0.0649, "theo": 3.8727, "change": -0.25, "open": 4.6, "high": 4.6, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T13:28:27", "percent_change": -5.37635, "prev_day_close": 4.65000009536743}, {"option": "CCI270115P00090000", "bid": 5.9, "bid_size": 25.0, "ask": 6.7, "ask_size": 161.0, "iv": 0.3344, "open_interest": 105.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.0342, "vega": 0.1465, "theta": -0.036, "rho": -0.0778, "theo": 6.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T10:33:24", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CCI270115C00092500", "bid": 2.15, "bid_size": 733.0, "ask": 3.6, "ask_size": 557.0, "iv": 0.3157, "open_interest": 267.0, "volume": 51.0, "delta": 0.3851, "gamma": 0.0325, "vega": 0.1424, "theta": -0.0343, "rho": 0.0554, "theo": 2.9435, "change": -0.15, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T13:30:08", "percent_change": -4.22535, "prev_day_close": 3.55000007152557}, {"option": "CCI270115P00092500", "bid": 7.5, "bid_size": 25.0, "ask": 8.3, "ask_size": 71.0, "iv": 0.3341, "open_interest": 57.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0328, "vega": 0.1394, "theta": -0.0342, "rho": -0.0865, "theo": 7.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T14:10:34", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "CCI270115C00095000", "bid": 2.1, "bid_size": 9.0, "ask": 3.2, "ask_size": 656.0, "iv": 0.3536, "open_interest": 652.0, "volume": 3.0, "delta": 0.3128, "gamma": 0.0299, "vega": 0.1322, "theta": -0.0316, "rho": 0.0461, "theo": 2.2104, "change": -0.275, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:32:15", "percent_change": -10.2804, "prev_day_close": 2.67499995231628}, {"option": "CCI270115P00095000", "bid": 8.5, "bid_size": 190.0, "ask": 9.9, "ask_size": 31.0, "iv": 0.296, "open_interest": 51.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.0302, "vega": 0.1274, "theta": -0.0312, "rho": -0.0935, "theo": 9.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-04T09:30:56", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CCI270115C00097500", "bid": 1.4, "bid_size": 392.0, "ask": 2.65, "ask_size": 579.0, "iv": 0.3533, "open_interest": 357.0, "volume": 5.0, "delta": 0.2498, "gamma": 0.0266, "vega": 0.1188, "theta": -0.0283, "rho": 0.0374, "theo": 1.6454, "change": -0.075, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T12:03:20", "percent_change": -3.79747, "prev_day_close": 1.97500002384186}, {"option": "CCI270115P00097500", "bid": 10.4, "bid_size": 291.0, "ask": 12.4, "ask_size": 233.0, "iv": 0.3158, "open_interest": 215.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0268, "vega": 0.1124, "theta": -0.0274, "rho": -0.0986, "theo": 11.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "CCI270115C00100000", "bid": 1.05, "bid_size": 19.0, "ask": 1.5, "ask_size": 35.0, "iv": 0.3294, "open_interest": 642.0, "volume": 0.0, "delta": 0.197, "gamma": 0.023, "vega": 0.1041, "theta": -0.0248, "rho": 0.0299, "theo": 1.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T13:32:47", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "CCI270115P00100000", "bid": 12.0, "bid_size": 27.0, "ask": 14.1, "ask_size": 35.0, "iv": 0.261, "open_interest": 30.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0229, "vega": 0.0963, "theta": -0.0232, "rho": -0.1033, "theo": 13.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.41, "last_trade_time": "2026-10-23T11:59:46", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CCI270115C00105000", "bid": 0.55, "bid_size": 25.0, "ask": 1.35, "ask_size": 708.0, "iv": 0.366, "open_interest": 537.0, "volume": 1.0, "delta": 0.1194, "gamma": 0.0162, "vega": 0.0752, "theta": -0.018, "rho": 0.0184, "theo": 0.6648, "change": -0.06, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T12:41:35", "percent_change": -7.05882, "prev_day_close": 0.849999994039536}, {"option": "CCI270115P00105000", "bid": 16.5, "bid_size": 27.0, "ask": 18.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0155, "vega": 0.0652, "theta": -0.0152, "rho": -0.1093, "theo": 18.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-29T09:30:16", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "CCI270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 884.0, "iv": 0.3908, "open_interest": 323.0, "volume": 7.0, "delta": 0.0713, "gamma": 0.0108, "vega": 0.0517, "theta": -0.0125, "rho": 0.011, "theo": 0.3663, "change": -0.075, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:07:57", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "CCI270115P00110000", "bid": 21.5, "bid_size": 15.0, "ask": 23.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0097, "vega": 0.0412, "theta": -0.0087, "rho": -0.1132, "theo": 22.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-06-30T10:09:36", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "CCI270115C00115000", "bid": 0.1, "bid_size": 23.0, "ask": 0.65, "ask_size": 547.0, "iv": 0.3902, "open_interest": 64.0, "volume": 2.0, "delta": 0.0427, "gamma": 0.007, "vega": 0.0347, "theta": -0.0085, "rho": 0.0066, "theo": 0.2062, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:37:55", "percent_change": -9.09091, "prev_day_close": 0.274999998509884}, {"option": "CCI270115P00115000", "bid": 26.4, "bid_size": 15.0, "ask": 28.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0059, "vega": 0.0254, "theta": -0.004, "rho": -0.117, "theo": 27.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-06-05T10:01:29", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "CCI270115C00120000", "bid": 0.1, "bid_size": 20.0, "ask": 0.9, "ask_size": 1018.0, "iv": 0.4635, "open_interest": 338.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0045, "vega": 0.0231, "theta": -0.0058, "rho": 0.004, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:36:45", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "CCI270115P00120000", "bid": 31.8, "bid_size": 10.0, "ask": 33.3, "ask_size": 39.0, "iv": 0.3332, "open_interest": 13.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0035, "vega": 0.0157, "theta": -0.0007, "rho": -0.121, "theo": 32.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-03-30T10:33:07", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "CCI270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 73.0, "iv": 0.4924, "open_interest": 40.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0029, "vega": 0.0155, "theta": -0.0039, "rho": 0.0025, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T10:46:46", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270115P00125000", "bid": 35.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0021, "vega": 0.0095, "theta": 0.0, "rho": -0.125, "theo": 37.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.88, "last_trade_time": "2026-04-17T12:04:05", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "CCI270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 66.0, "iv": 0.5341, "open_interest": 156.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0019, "vega": 0.0104, "theta": -0.0027, "rho": 0.0016, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-26T14:04:53", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270115P00130000", "bid": 40.5, "bid_size": 2.0, "ask": 44.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0012, "vega": 0.0058, "theta": 0.0, "rho": -0.1296, "theo": 42.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.55, "last_trade_time": "2025-12-29T15:50:02", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "CCI270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5135, "open_interest": 18.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0013, "vega": 0.0072, "theta": -0.0019, "rho": 0.001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T13:14:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CCI270115P00135000", "bid": 45.4, "bid_size": 2.0, "ask": 49.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0035, "theta": 0.0, "rho": -0.1341, "theo": 47.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.69, "last_trade_time": "2026-10-29T14:10:28", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "CCI270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 77.0, "iv": 0.6108, "open_interest": 55.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0008, "vega": 0.005, "theta": -0.0013, "rho": 0.0007, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T14:52:54", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270115P00140000", "bid": 50.4, "bid_size": 2.0, "ask": 54.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0005, "vega": 0.0022, "theta": 0.0, "rho": -0.1388, "theo": 52.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.68, "last_trade_time": "2026-10-29T14:10:28", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "CCI270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 57.0, "iv": 0.6463, "open_interest": 6.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0006, "vega": 0.0035, "theta": -0.001, "rho": 0.0004, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-06-15T14:45:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270115P00145000", "bid": 55.4, "bid_size": 2.0, "ask": 59.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0014, "theta": 0.0, "rho": -0.1436, "theo": 57.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.61, "last_trade_time": "2026-10-29T14:11:34", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "CCI270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 63.0, "iv": 0.6802, "open_interest": 132.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0007, "rho": 0.0003, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-29T15:28:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCI270115P00150000", "bid": 60.3, "bid_size": 4.0, "ask": 64.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": -0.1484, "theo": 62.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.54, "last_trade_time": "2026-10-29T14:11:34", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "CCI270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 72.0, "iv": 0.7125, "open_interest": 10.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0005, "rho": 0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-06-15T14:45:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCI270115P00155000", "bid": 65.3, "bid_size": 2.0, "ask": 69.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.1533, "theo": 67.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6000022888184}, {"option": "CCI270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.7281, "open_interest": 3.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0004, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-01-20T14:35:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCI270115P00160000", "bid": 70.3, "bid_size": 2.0, "ask": 74.5, "ask_size": 1.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.1582, "theo": 72.3402, "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": 71.6999969482422}, {"option": "CCI270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 32.0, "iv": 0.8018, "open_interest": 3.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0003, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-06-15T14:45:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270115P00165000", "bid": 75.4, "bid_size": 1.0, "ask": 79.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.163, "theo": 77.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "CCI270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 103.0, "iv": 0.8018, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0002, "rho": 0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2025-04-29T09:30:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270115P00170000", "bid": 80.3, "bid_size": 2.0, "ask": 84.4, "ask_size": 1.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1679, "theo": 82.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "CCI270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 81.0, "iv": 0.8293, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2025-07-03T10:54:27", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270115P00175000", "bid": 85.2, "bid_size": 2.0, "ask": 89.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1728, "theo": 87.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "CCI270319C00040000", "bid": 46.1, "bid_size": 3.0, "ask": 50.2, "ask_size": 8.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0373, "theo": 48.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "CCI270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 39.0, "iv": 0.7647, "open_interest": 14.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0008, "rho": -0.0009, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-23T14:42:13", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270319C00042500", "bid": 43.5, "bid_size": 1.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0402, "theo": 45.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "CCI270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 62.0, "iv": 0.7044, "open_interest": 22.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0005, "vega": 0.0065, "theta": -0.0011, "rho": -0.0014, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-06-30T14:33:09", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270319C00045000", "bid": 41.3, "bid_size": 3.0, "ask": 45.2, "ask_size": 1.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0016, "theta": 0.0, "rho": 0.0438, "theo": 43.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "CCI270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 41.0, "iv": 0.6552, "open_interest": 23.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0007, "vega": 0.0091, "theta": -0.0015, "rho": -0.002, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-29T15:19:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCI270319C00047500", "bid": 38.8, "bid_size": 1.0, "ask": 42.8, "ask_size": 2.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0005, "vega": 0.0038, "theta": 0.0, "rho": 0.049, "theo": 40.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "CCI270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 47.0, "iv": 0.6086, "open_interest": 36.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.001, "vega": 0.0126, "theta": -0.0021, "rho": -0.003, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-02T11:03:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCI270319C00050000", "bid": 37.2, "bid_size": 9.0, "ask": 39.9, "ask_size": 10.0, "iv": 0.6039, "open_interest": 1.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0009, "vega": 0.0076, "theta": 0.0, "rho": 0.0601, "theo": 38.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.83, "last_trade_time": "2026-11-06T12:11:00", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "CCI270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.4814, "open_interest": 87.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0014, "vega": 0.0172, "theta": -0.0028, "rho": -0.0042, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T09:50:48", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CCI270319C00055000", "bid": 32.0, "bid_size": 9.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.4862, "open_interest": 25.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0022, "vega": 0.0238, "theta": 0.0, "rho": 0.128, "theo": 33.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.84, "last_trade_time": "2026-11-06T12:11:00", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "CCI270319P00055000", "bid": 0.05, "bid_size": 7.0, "ask": 0.4, "ask_size": 16.0, "iv": 0.4266, "open_interest": 44.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0027, "vega": 0.0302, "theta": -0.0047, "rho": -0.0083, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:14:04", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "CCI270319C00060000", "bid": 26.5, "bid_size": 5.0, "ask": 30.4, "ask_size": 29.0, "iv": 0.377, "open_interest": 27.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0041, "vega": 0.0416, "theta": -0.0032, "rho": 0.1964, "theo": 28.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-04T10:46:13", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "CCI270319P00060000", "bid": 0.15, "bid_size": 7.0, "ask": 0.6, "ask_size": 28.0, "iv": 0.3946, "open_interest": 49.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0046, "vega": 0.0497, "theta": -0.0074, "rho": -0.0154, "theo": 0.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T14:08:49", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CCI270319C00062500", "bid": 25.4, "bid_size": 5.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.4315, "open_interest": 1.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0053, "vega": 0.0526, "theta": -0.005, "rho": 0.1997, "theo": 26.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-10-23T10:52:08", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "CCI270319P00062500", "bid": 0.2, "bid_size": 7.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.3781, "open_interest": 60.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0059, "vega": 0.0622, "theta": -0.0091, "rho": -0.0206, "theo": 0.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T11:57:37", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "CCI270319C00065000", "bid": 23.0, "bid_size": 5.0, "ask": 25.2, "ask_size": 9.0, "iv": 0.4082, "open_interest": 6.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0068, "vega": 0.0692, "theta": -0.0072, "rho": 0.2014, "theo": 23.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-10-23T10:57:45", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "CCI270319P00065000", "bid": 0.35, "bid_size": 405.0, "ask": 0.95, "ask_size": 260.0, "iv": 0.3692, "open_interest": 380.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0075, "vega": 0.0765, "theta": -0.011, "rho": -0.0272, "theo": 0.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T14:59:34", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CCI270319C00067500", "bid": 20.8, "bid_size": 10.0, "ask": 22.8, "ask_size": 66.0, "iv": 0.3879, "open_interest": 66.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0085, "vega": 0.0875, "theta": -0.0095, "rho": 0.2014, "theo": 21.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-23T10:52:13", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "CCI270319P00067500", "bid": 0.75, "bid_size": 27.0, "ask": 1.5, "ask_size": 230.0, "iv": 0.3876, "open_interest": 34.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0093, "vega": 0.0927, "theta": -0.0131, "rho": -0.0354, "theo": 1.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T13:14:20", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CCI270319C00070000", "bid": 18.5, "bid_size": 13.0, "ask": 20.5, "ask_size": 52.0, "iv": 0.3661, "open_interest": 7.0, "volume": 3.0, "delta": 0.889, "gamma": 0.0104, "vega": 0.1067, "theta": -0.0119, "rho": 0.1997, "theo": 19.533, "change": -0.05, "open": 19.75, "high": 19.75, "low": 19.75, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-11-09T10:22:21", "percent_change": -0.252526, "prev_day_close": 19.8000001907349}, {"option": "CCI270319P00070000", "bid": 1.05, "bid_size": 28.0, "ask": 1.85, "ask_size": 310.0, "iv": 0.3781, "open_interest": 206.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0112, "vega": 0.11, "theta": -0.0153, "rho": -0.0455, "theo": 1.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T10:24:47", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "CCI270319C00072500", "bid": 16.5, "bid_size": 14.0, "ask": 18.5, "ask_size": 55.0, "iv": 0.3669, "open_interest": 9.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0124, "vega": 0.1126, "theta": -0.0145, "rho": 0.2038, "theo": 17.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-05T15:40:55", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "CCI270319P00072500", "bid": 0.9, "bid_size": 62.0, "ask": 2.0, "ask_size": 106.0, "iv": 0.3366, "open_interest": 110.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0133, "vega": 0.1279, "theta": -0.0175, "rho": -0.0574, "theo": 1.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T10:32:10", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "CCI270319C00075000", "bid": 14.9, "bid_size": 15.0, "ask": 16.4, "ask_size": 185.0, "iv": 0.3705, "open_interest": 41.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0146, "vega": 0.1344, "theta": -0.017, "rho": 0.1977, "theo": 15.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-10-29T12:51:39", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "CCI270319P00075000", "bid": 1.55, "bid_size": 62.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.3347, "open_interest": 115.0, "volume": 1.0, "delta": -0.2031, "gamma": 0.0154, "vega": 0.1456, "theta": -0.0196, "rho": -0.0714, "theo": 2.2987, "change": -0.125, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -5.37634, "prev_day_close": 2.32499992847443}, {"option": "CCI270319C00077500", "bid": 13.0, "bid_size": 17.0, "ask": 14.9, "ask_size": 113.0, "iv": 0.3747, "open_interest": 63.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0167, "vega": 0.1551, "theta": -0.0194, "rho": 0.1892, "theo": 13.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-23T10:51:51", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "CCI270319P00077500", "bid": 1.9, "bid_size": 436.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.3251, "open_interest": 152.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0175, "vega": 0.1625, "theta": -0.0216, "rho": -0.0874, "theo": 2.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-04T09:43:04", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "CCI270319C00080000", "bid": 11.0, "bid_size": 338.0, "ask": 12.9, "ask_size": 421.0, "iv": 0.3535, "open_interest": 3081.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0187, "vega": 0.1732, "theta": -0.0216, "rho": 0.1787, "theo": 11.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-30T09:43:22", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CCI270319P00080000", "bid": 2.85, "bid_size": 573.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.3295, "open_interest": 193.0, "volume": 3.0, "delta": -0.2954, "gamma": 0.0194, "vega": 0.1775, "theta": -0.0234, "rho": -0.1053, "theo": 3.7068, "change": -0.2, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:40:20", "percent_change": -5.12821, "prev_day_close": 3.90000009536743}, {"option": "CCI270319C00082500", "bid": 9.7, "bid_size": 43.0, "ask": 11.1, "ask_size": 261.0, "iv": 0.353, "open_interest": 122.0, "volume": 1.0, "delta": 0.6801, "gamma": 0.0205, "vega": 0.1875, "theta": -0.0235, "rho": 0.167, "theo": 10.2457, "change": -0.35, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T09:52:16", "percent_change": -3.22581, "prev_day_close": 10.8499999046326}, {"option": "CCI270319P00082500", "bid": 3.5, "bid_size": 119.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3228, "open_interest": 23.0, "volume": 5.0, "delta": -0.3475, "gamma": 0.0209, "vega": 0.1899, "theta": -0.0247, "rho": -0.1249, "theo": 4.6163, "change": -0.25, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T12:42:03", "percent_change": -5.15464, "prev_day_close": 4.85000014305115}, {"option": "CCI270319C00085000", "bid": 8.1, "bid_size": 230.0, "ask": 9.6, "ask_size": 331.0, "iv": 0.3453, "open_interest": 207.0, "volume": 6.0, "delta": 0.6258, "gamma": 0.0218, "vega": 0.1922, "theta": -0.0249, "rho": 0.1672, "theo": 8.7846, "change": -0.55, "open": 9.05, "high": 9.05, "low": 9.05, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-11-09T15:28:00", "percent_change": -5.72917, "prev_day_close": 9.59999990463257}, {"option": "CCI270319P00085000", "bid": 5.3, "bid_size": 23.0, "ask": 6.1, "ask_size": 27.0, "iv": 0.3433, "open_interest": 225.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.0221, "vega": 0.1989, "theta": -0.0256, "rho": -0.1454, "theo": 5.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-26T10:54:43", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CCI270319C00087500", "bid": 7.0, "bid_size": 24.0, "ask": 8.5, "ask_size": 209.0, "iv": 0.3528, "open_interest": 76.0, "volume": 2.0, "delta": 0.5699, "gamma": 0.0227, "vega": 0.2015, "theta": -0.0257, "rho": 0.151, "theo": 7.4872, "change": -0.06, "open": 7.9, "high": 7.94, "low": 7.9, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-11-09T11:26:06", "percent_change": -0.75, "prev_day_close": 8.0}, {"option": "CCI270319P00087500", "bid": 6.5, "bid_size": 27.0, "ask": 8.1, "ask_size": 25.0, "iv": 0.3603, "open_interest": 11.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0229, "vega": 0.204, "theta": -0.026, "rho": -0.1659, "theo": 6.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-11-02T11:43:18", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "CCI270319C00090000", "bid": 5.9, "bid_size": 23.0, "ask": 7.1, "ask_size": 340.0, "iv": 0.3464, "open_interest": 210.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0231, "vega": 0.2048, "theta": -0.0261, "rho": 0.1342, "theo": 6.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CCI270319P00090000", "bid": 7.7, "bid_size": 36.0, "ask": 8.7, "ask_size": 23.0, "iv": 0.3363, "open_interest": 64.0, "volume": 0.0, "delta": -0.5141, "gamma": 0.0232, "vega": 0.2051, "theta": -0.026, "rho": -0.1854, "theo": 8.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-29T10:32:46", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "CCI270319C00092500", "bid": 4.8, "bid_size": 5.0, "ask": 6.6, "ask_size": 43.0, "iv": 0.3562, "open_interest": 92.0, "volume": 0.0, "delta": 0.4588, "gamma": 0.023, "vega": 0.2026, "theta": -0.026, "rho": 0.1179, "theo": 5.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T11:44:12", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "CCI270319P00092500", "bid": 8.5, "bid_size": 23.0, "ask": 11.1, "ask_size": 44.0, "iv": 0.3402, "open_interest": 25.0, "volume": 0.0, "delta": -0.569, "gamma": 0.0231, "vega": 0.2023, "theta": -0.0255, "rho": -0.2024, "theo": 9.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-11-02T09:30:46", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "CCI270319C00095000", "bid": 4.1, "bid_size": 24.0, "ask": 5.3, "ask_size": 156.0, "iv": 0.3504, "open_interest": 73.0, "volume": 0.0, "delta": 0.4057, "gamma": 0.0226, "vega": 0.1963, "theta": -0.0255, "rho": 0.1032, "theo": 4.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-11-06T13:28:55", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CCI270319P00095000", "bid": 10.2, "bid_size": 11.0, "ask": 12.4, "ask_size": 25.0, "iv": 0.3328, "open_interest": 1.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0226, "vega": 0.1957, "theta": -0.0247, "rho": -0.2146, "theo": 11.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.17, "last_trade_time": "2026-10-26T09:32:03", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CCI270319C00097500", "bid": 3.3, "bid_size": 46.0, "ask": 4.5, "ask_size": 369.0, "iv": 0.3474, "open_interest": 250.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.0216, "vega": 0.1938, "theta": -0.0245, "rho": 0.0992, "theo": 3.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-11-06T15:04:23", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "CCI270319P00097500", "bid": 11.9, "bid_size": 9.0, "ask": 14.3, "ask_size": 30.0, "iv": 0.3344, "open_interest": 19.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0218, "vega": 0.1862, "theta": -0.0236, "rho": -0.2223, "theo": 13.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-09-28T09:41:20", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "CCI270319C00100000", "bid": 2.75, "bid_size": 1.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.3516, "open_interest": 52.0, "volume": 0.0, "delta": 0.311, "gamma": 0.0204, "vega": 0.1803, "theta": -0.0233, "rho": 0.0829, "theo": 3.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T15:53:14", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "CCI270319P00100000", "bid": 14.1, "bid_size": 8.0, "ask": 16.0, "ask_size": 37.0, "iv": 0.3386, "open_interest": 3.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0207, "vega": 0.1742, "theta": -0.0222, "rho": -0.2271, "theo": 15.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.96, "last_trade_time": "2026-07-30T13:10:06", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "CCI270319C00105000", "bid": 1.85, "bid_size": 8.0, "ask": 2.8, "ask_size": 21.0, "iv": 0.354, "open_interest": 15.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0175, "vega": 0.161, "theta": -0.0203, "rho": 0.0667, "theo": 2.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CCI270319P00105000", "bid": 17.7, "bid_size": 5.0, "ask": 19.8, "ask_size": 18.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.018, "vega": 0.1446, "theta": -0.0189, "rho": -0.2191, "theo": 19.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CCI270319C00110000", "bid": 1.2, "bid_size": 383.0, "ask": 2.0, "ask_size": 382.0, "iv": 0.3563, "open_interest": 387.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0144, "vega": 0.1334, "theta": -0.0171, "rho": 0.0444, "theo": 1.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:35:53", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CCI270319P00110000", "bid": 22.3, "bid_size": 5.0, "ask": 24.3, "ask_size": 24.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0148, "vega": 0.1138, "theta": -0.015, "rho": -0.2001, "theo": 23.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "CCI270319C00115000", "bid": 0.8, "bid_size": 13.0, "ask": 1.45, "ask_size": 57.0, "iv": 0.3617, "open_interest": 14.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0115, "vega": 0.1033, "theta": -0.014, "rho": 0.0328, "theo": 1.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "CCI270319P00115000", "bid": 26.6, "bid_size": 5.0, "ask": 28.9, "ask_size": 24.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0114, "vega": 0.0843, "theta": -0.0108, "rho": -0.1836, "theo": 28.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "CCI270319C00120000", "bid": 0.05, "bid_size": 12.0, "ask": 1.35, "ask_size": 72.0, "iv": 0.3557, "open_interest": 60.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0091, "vega": 0.0828, "theta": -0.0114, "rho": 0.0242, "theo": 0.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T13:12:34", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CCI270319P00120000", "bid": 31.3, "bid_size": 3.0, "ask": 33.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0084, "vega": 0.06, "theta": -0.0068, "rho": -0.1682, "theo": 32.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "CCI270319C00125000", "bid": 0.1, "bid_size": 7.0, "ask": 1.2, "ask_size": 80.0, "iv": 0.3834, "open_interest": 10.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0071, "vega": 0.068, "theta": -0.0092, "rho": 0.0177, "theo": 0.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:10:58", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "CCI270319P00125000", "bid": 35.8, "bid_size": 5.0, "ask": 38.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.006, "vega": 0.0414, "theta": -0.0033, "rho": -0.1568, "theo": 37.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "CCI270319C00130000", "bid": 0.05, "bid_size": 7.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.3806, "open_interest": 4.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0055, "vega": 0.0576, "theta": -0.0074, "rho": 0.0132, "theo": 0.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:46:58", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "CCI270319P00130000", "bid": 41.1, "bid_size": 4.0, "ask": 43.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0041, "vega": 0.0276, "theta": -0.0004, "rho": -0.1494, "theo": 42.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "CCI270319C00135000", "bid": 0.05, "bid_size": 14.0, "ask": 0.55, "ask_size": 16.0, "iv": 0.3842, "open_interest": 24.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0043, "vega": 0.044, "theta": -0.0059, "rho": 0.011, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:22:00", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CCI270319P00135000", "bid": 45.5, "bid_size": 3.0, "ask": 49.6, "ask_size": 1.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0028, "vega": 0.0179, "theta": 0.0, "rho": -0.1462, "theo": 47.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "CCI270416C00040000", "bid": 46.2, "bid_size": 1.0, "ask": 50.2, "ask_size": 8.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0375, "theo": 48.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "CCI270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.0081, "theta": -0.0012, "rho": -0.0019, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270416C00042500", "bid": 43.5, "bid_size": 1.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.0408, "theo": 45.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "CCI270416P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0007, "vega": 0.0111, "theta": -0.0016, "rho": -0.0027, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270416C00045000", "bid": 41.3, "bid_size": 3.0, "ask": 45.2, "ask_size": 2.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0039, "theta": 0.0, "rho": 0.05, "theo": 43.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "CCI270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 35.0, "iv": 0.5973, "open_interest": 8.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.001, "vega": 0.0151, "theta": -0.0021, "rho": -0.0038, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T13:21:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270416C00047500", "bid": 38.8, "bid_size": 1.0, "ask": 42.8, "ask_size": 2.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0008, "vega": 0.0078, "theta": 0.0, "rho": 0.0621, "theo": 40.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "CCI270416P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 4.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0014, "vega": 0.02, "theta": -0.0027, "rho": -0.0053, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 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": "CCI270416C00050000", "bid": 36.3, "bid_size": 1.0, "ask": 40.3, "ask_size": 2.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0013, "vega": 0.0148, "theta": 0.0, "rho": 0.0842, "theo": 38.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "CCI270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.4171, "open_interest": 52.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0018, "vega": 0.0261, "theta": -0.0035, "rho": -0.0072, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:22:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CCI270416C00055000", "bid": 31.3, "bid_size": 3.0, "ask": 35.3, "ask_size": 2.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0026, "vega": 0.0336, "theta": 0.0, "rho": 0.184, "theo": 33.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "CCI270416P00055000", "bid": 0.05, "bid_size": 5.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.3972, "open_interest": 5.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0032, "vega": 0.0429, "theta": -0.0054, "rho": -0.0131, "theo": 0.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:41:16", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CCI270416C00060000", "bid": 27.8, "bid_size": 5.0, "ask": 29.8, "ask_size": 8.0, "iv": 0.4136, "open_interest": 5.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0045, "vega": 0.0573, "theta": -0.0031, "rho": 0.1955, "theo": 28.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-08T09:45:06", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "CCI270416P00060000", "bid": 0.2, "bid_size": 46.0, "ask": 0.75, "ask_size": 237.0, "iv": 0.3794, "open_interest": 60.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0051, "vega": 0.0663, "theta": -0.0081, "rho": -0.0226, "theo": 0.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:55:33", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270416C00062500", "bid": 25.6, "bid_size": 6.0, "ask": 27.6, "ask_size": 9.0, "iv": 0.4156, "open_interest": 1.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0058, "vega": 0.0673, "theta": -0.005, "rho": 0.1996, "theo": 26.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-23T10:52:33", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "CCI270416P00062500", "bid": 0.3, "bid_size": 8.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.3824, "open_interest": 3.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0064, "vega": 0.0804, "theta": -0.0097, "rho": -0.029, "theo": 0.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T14:21:09", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "CCI270416C00065000", "bid": 23.2, "bid_size": 5.0, "ask": 25.4, "ask_size": 17.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0072, "vega": 0.0845, "theta": -0.0071, "rho": 0.2028, "theo": 24.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "CCI270416P00065000", "bid": 0.55, "bid_size": 11.0, "ask": 1.35, "ask_size": 44.0, "iv": 0.3737, "open_interest": 34.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0078, "vega": 0.0962, "theta": -0.0114, "rho": -0.0369, "theo": 1.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T11:05:23", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "CCI270416C00067500", "bid": 21.2, "bid_size": 5.0, "ask": 23.0, "ask_size": 16.0, "iv": 0.3865, "open_interest": 4.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0088, "vega": 0.1031, "theta": -0.0094, "rho": 0.2047, "theo": 22.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.58, "last_trade_time": "2026-10-09T15:45:47", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "CCI270416P00067500", "bid": 0.85, "bid_size": 7.0, "ask": 1.8, "ask_size": 57.0, "iv": 0.3739, "open_interest": 2.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0094, "vega": 0.1132, "theta": -0.0132, "rho": -0.0465, "theo": 1.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-30T09:37:21", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CCI270416C00070000", "bid": 18.9, "bid_size": 5.0, "ask": 21.0, "ask_size": 17.0, "iv": 0.3755, "open_interest": 6.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0105, "vega": 0.1226, "theta": -0.0117, "rho": 0.2054, "theo": 19.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.36, "last_trade_time": "2026-10-30T12:04:32", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "CCI270416P00070000", "bid": 0.9, "bid_size": 17.0, "ask": 2.2, "ask_size": 48.0, "iv": 0.3549, "open_interest": 21.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0111, "vega": 0.1312, "theta": -0.0151, "rho": -0.0577, "theo": 1.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T12:54:16", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CCI270416C00072500", "bid": 17.1, "bid_size": 4.0, "ask": 18.9, "ask_size": 17.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0124, "vega": 0.1366, "theta": -0.014, "rho": 0.2035, "theo": 17.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "CCI270416P00072500", "bid": 1.6, "bid_size": 19.0, "ask": 2.8, "ask_size": 44.0, "iv": 0.3629, "open_interest": 17.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0128, "vega": 0.1494, "theta": -0.0169, "rho": -0.0707, "theo": 2.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T09:58:07", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "CCI270416C00075000", "bid": 15.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 36.0, "iv": 0.3633, "open_interest": 10.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0142, "vega": 0.157, "theta": -0.0162, "rho": 0.2004, "theo": 15.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-10-23T09:45:29", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "CCI270416P00075000", "bid": 1.65, "bid_size": 19.0, "ask": 3.4, "ask_size": 44.0, "iv": 0.3425, "open_interest": 10.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0146, "vega": 0.1668, "theta": -0.0187, "rho": -0.0851, "theo": 2.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CCI270416C00077500", "bid": 13.4, "bid_size": 7.0, "ask": 15.2, "ask_size": 31.0, "iv": 0.3647, "open_interest": 25.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.016, "vega": 0.176, "theta": -0.0183, "rho": 0.1957, "theo": 14.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-23T09:43:06", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "CCI270416P00077500", "bid": 2.95, "bid_size": 19.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.3566, "open_interest": 55.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0163, "vega": 0.1834, "theta": -0.0203, "rho": -0.1017, "theo": 3.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-15T15:40:43", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CCI270416C00080000", "bid": 11.6, "bid_size": 8.0, "ask": 13.7, "ask_size": 21.0, "iv": 0.3621, "open_interest": 5.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.0176, "vega": 0.1927, "theta": -0.0202, "rho": 0.1895, "theo": 12.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-10-23T12:45:37", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "CCI270416P00080000", "bid": 3.6, "bid_size": 65.0, "ask": 5.1, "ask_size": 49.0, "iv": 0.3532, "open_interest": 13.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.0178, "vega": 0.198, "theta": -0.0216, "rho": -0.1194, "theo": 4.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T12:13:19", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CCI270416C00082500", "bid": 10.2, "bid_size": 49.0, "ask": 12.2, "ask_size": 66.0, "iv": 0.3635, "open_interest": 38.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.019, "vega": 0.2056, "theta": -0.0217, "rho": 0.1804, "theo": 10.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T14:22:13", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CCI270416P00082500", "bid": 4.0, "bid_size": 6.0, "ask": 6.1, "ask_size": 44.0, "iv": 0.3382, "open_interest": 7.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0191, "vega": 0.21, "theta": -0.0226, "rho": -0.1385, "theo": 5.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-03T10:16:36", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CCI270416C00085000", "bid": 8.8, "bid_size": 11.0, "ask": 10.8, "ask_size": 18.0, "iv": 0.3611, "open_interest": 5.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.02, "vega": 0.215, "theta": -0.0228, "rho": 0.1708, "theo": 9.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-28T12:33:46", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "CCI270416P00085000", "bid": 5.7, "bid_size": 413.0, "ask": 6.9, "ask_size": 35.0, "iv": 0.3437, "open_interest": 71.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0201, "vega": 0.2188, "theta": -0.0233, "rho": -0.1583, "theo": 6.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T12:25:53", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CCI270416C00087500", "bid": 7.3, "bid_size": 14.0, "ask": 9.4, "ask_size": 76.0, "iv": 0.3509, "open_interest": 3.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0207, "vega": 0.2224, "theta": -0.0236, "rho": 0.1604, "theo": 8.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T09:30:17", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "CCI270416P00087500", "bid": 6.7, "bid_size": 161.0, "ask": 8.5, "ask_size": 100.0, "iv": 0.3454, "open_interest": 86.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0208, "vega": 0.2242, "theta": -0.0236, "rho": -0.1791, "theo": 7.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T11:46:15", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "CCI270416C00090000", "bid": 6.1, "bid_size": 28.0, "ask": 7.9, "ask_size": 101.0, "iv": 0.3402, "open_interest": 122.0, "volume": 0.0, "delta": 0.5203, "gamma": 0.0211, "vega": 0.2257, "theta": -0.0239, "rho": 0.1493, "theo": 7.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-11-05T13:27:39", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "CCI270416P00090000", "bid": 8.0, "bid_size": 5.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.3393, "open_interest": 20.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0211, "vega": 0.2259, "theta": -0.0236, "rho": -0.1986, "theo": 8.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T10:52:49", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CCI270416C00092500", "bid": 5.1, "bid_size": 8.0, "ask": 7.3, "ask_size": 81.0, "iv": 0.3486, "open_interest": 12.0, "volume": 0.0, "delta": 0.47, "gamma": 0.021, "vega": 0.2252, "theta": -0.0239, "rho": 0.1378, "theo": 6.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T10:16:01", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CCI270416P00092500", "bid": 9.1, "bid_size": 5.0, "ask": 11.7, "ask_size": 33.0, "iv": 0.3412, "open_interest": 1.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0211, "vega": 0.2241, "theta": -0.0232, "rho": -0.2163, "theo": 10.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-11-04T09:30:56", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CCI270416C00095000", "bid": 3.8, "bid_size": 8.0, "ask": 6.3, "ask_size": 58.0, "iv": 0.3362, "open_interest": 125.0, "volume": 0.0, "delta": 0.4218, "gamma": 0.0207, "vega": 0.2216, "theta": -0.0235, "rho": 0.1247, "theo": 5.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T10:16:01", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "CCI270416P00095000", "bid": 11.2, "bid_size": 10.0, "ask": 13.1, "ask_size": 15.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0208, "vega": 0.219, "theta": -0.0226, "rho": -0.2318, "theo": 11.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "CCI270416C00097500", "bid": 3.7, "bid_size": 275.0, "ask": 5.5, "ask_size": 123.0, "iv": 0.3507, "open_interest": 21.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.02, "vega": 0.2149, "theta": -0.0228, "rho": 0.1132, "theo": 4.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T10:56:32", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "CCI270416P00097500", "bid": 12.4, "bid_size": 34.0, "ask": 14.8, "ask_size": 39.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0203, "vega": 0.2105, "theta": -0.0217, "rho": -0.2425, "theo": 13.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "CCI270416C00100000", "bid": 3.2, "bid_size": 595.0, "ask": 4.8, "ask_size": 427.0, "iv": 0.3545, "open_interest": 471.0, "volume": 11.0, "delta": 0.3337, "gamma": 0.0191, "vega": 0.2058, "theta": -0.0219, "rho": 0.1021, "theo": 3.704, "change": -0.35, "open": 3.9, "high": 3.9, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:14:04", "percent_change": -8.43373, "prev_day_close": 4.14999985694885}, {"option": "CCI270416P00100000", "bid": 14.2, "bid_size": 34.0, "ask": 16.6, "ask_size": 52.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0196, "vega": 0.2002, "theta": -0.0207, "rho": -0.2487, "theo": 15.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CCI270416C00105000", "bid": 2.35, "bid_size": 20.0, "ask": 3.1, "ask_size": 59.0, "iv": 0.3455, "open_interest": 7.0, "volume": 7.0, "delta": 0.2595, "gamma": 0.0169, "vega": 0.1838, "theta": -0.0196, "rho": 0.0809, "theo": 2.6639, "change": -0.175, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T12:11:51", "percent_change": -5.88235, "prev_day_close": 2.97500002384186}, {"option": "CCI270416P00105000", "bid": 17.9, "bid_size": 30.0, "ask": 20.5, "ask_size": 52.0, "iv": 0.3234, "open_interest": 1.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0177, "vega": 0.1729, "theta": -0.0181, "rho": -0.2503, "theo": 19.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-10-23T10:55:04", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "CCI270416C00110000", "bid": 1.6, "bid_size": 66.0, "ask": 2.55, "ask_size": 80.0, "iv": 0.3552, "open_interest": 2.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.0144, "vega": 0.1592, "theta": -0.017, "rho": 0.0632, "theo": 1.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-29T15:54:30", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "CCI270416P00110000", "bid": 22.7, "bid_size": 23.0, "ask": 24.6, "ask_size": 33.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0153, "vega": 0.1422, "theta": -0.015, "rho": -0.2348, "theo": 23.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "CCI270416C00115000", "bid": 0.8, "bid_size": 4.0, "ask": 2.05, "ask_size": 83.0, "iv": 0.3523, "open_interest": 192.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.012, "vega": 0.1348, "theta": -0.0145, "rho": 0.049, "theo": 1.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-30T12:39:50", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CCI270416P00115000", "bid": 27.1, "bid_size": 8.0, "ask": 29.0, "ask_size": 19.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0126, "vega": 0.1108, "theta": -0.0114, "rho": -0.2129, "theo": 28.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "CCI270416C00120000", "bid": 0.75, "bid_size": 356.0, "ask": 1.55, "ask_size": 542.0, "iv": 0.3665, "open_interest": 333.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0098, "vega": 0.1125, "theta": -0.0122, "rho": 0.0379, "theo": 1.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T14:34:09", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CCI270416P00120000", "bid": 31.7, "bid_size": 7.0, "ask": 33.8, "ask_size": 32.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0099, "vega": 0.0828, "theta": -0.0076, "rho": -0.1919, "theo": 32.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "CCI270416C00125000", "bid": 0.4, "bid_size": 41.0, "ask": 1.1, "ask_size": 218.0, "iv": 0.36, "open_interest": 6.0, "volume": 4.0, "delta": 0.0897, "gamma": 0.008, "vega": 0.093, "theta": -0.0102, "rho": 0.0293, "theo": 0.7471, "change": -0.175, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:28:04", "percent_change": -22.5806, "prev_day_close": 0.774999976158142}, {"option": "CCI270416P00125000", "bid": 36.5, "bid_size": 7.0, "ask": 38.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0074, "vega": 0.0596, "theta": -0.004, "rho": -0.176, "theo": 37.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "CCI270416C00130000", "bid": 0.05, "bid_size": 138.0, "ask": 1.2, "ask_size": 396.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0064, "vega": 0.0767, "theta": -0.0084, "rho": 0.0228, "theo": 0.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "CCI270416P00130000", "bid": 40.9, "bid_size": 7.0, "ask": 43.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0053, "vega": 0.0412, "theta": -0.0008, "rho": -0.1635, "theo": 42.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "CCI270416C00135000", "bid": 0.1, "bid_size": 7.0, "ask": 1.15, "ask_size": 76.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0052, "vega": 0.0631, "theta": -0.007, "rho": 0.0178, "theo": 0.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CCI270416P00135000", "bid": 45.8, "bid_size": 4.0, "ask": 48.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0038, "vega": 0.0276, "theta": 0.0, "rho": -0.1563, "theo": 47.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "CCI270617C00037500", "bid": 48.7, "bid_size": 3.0, "ask": 52.7, "ask_size": 1.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0359, "theo": 50.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "CCI270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.6113, "open_interest": 30.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0006, "vega": 0.0134, "theta": -0.0014, "rho": -0.0041, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-13T10:38:16", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CCI270617C00040000", "bid": 45.9, "bid_size": 2.0, "ask": 50.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0389, "theo": 48.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.63, "last_trade_time": "2026-09-14T13:18:14", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "CCI270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5693, "open_interest": 12.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0009, "vega": 0.0179, "theta": -0.0018, "rho": -0.0057, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-29T14:06:32", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CCI270617C00042500", "bid": 43.5, "bid_size": 1.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0022, "theta": 0.0, "rho": 0.0434, "theo": 45.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "CCI270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.53, "open_interest": 22.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0012, "vega": 0.0234, "theta": -0.0023, "rho": -0.0078, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-01T15:29:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CCI270617C00045000", "bid": 41.5, "bid_size": 4.0, "ask": 45.2, "ask_size": 2.0, "iv": 0.5605, "open_interest": 2.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0054, "theta": 0.0, "rho": 0.0512, "theo": 43.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-10-22T15:51:26", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "CCI270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 57.0, "iv": 0.516, "open_interest": 24.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0015, "vega": 0.0302, "theta": -0.0029, "rho": -0.0105, "theo": 0.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-06T12:04:55", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CCI270617C00047500", "bid": 38.8, "bid_size": 1.0, "ask": 42.8, "ask_size": 2.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0011, "vega": 0.0124, "theta": 0.0, "rho": 0.0649, "theo": 40.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-09-03T14:05:04", "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "CCI270617P00047500", "bid": 0.05, "bid_size": 2.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4634, "open_interest": 29.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.002, "vega": 0.0385, "theta": -0.0036, "rho": -0.0141, "theo": 0.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T15:03:51", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "CCI270617C00050000", "bid": 36.5, "bid_size": 1.0, "ask": 40.3, "ask_size": 2.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0019, "vega": 0.0225, "theta": 0.0, "rho": 0.088, "theo": 38.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "CCI270617P00050000", "bid": 0.1, "bid_size": 42.0, "ask": 0.7, "ask_size": 236.0, "iv": 0.4296, "open_interest": 23.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0025, "vega": 0.0478, "theta": -0.0044, "rho": -0.0184, "theo": 0.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:22:25", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "CCI270617C00055000", "bid": 31.7, "bid_size": 4.0, "ask": 35.4, "ask_size": 9.0, "iv": 0.4247, "open_interest": 7.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0036, "vega": 0.0531, "theta": 0.0, "rho": 0.1466, "theo": 33.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-10-23T10:52:29", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "CCI270617P00055000", "bid": 0.15, "bid_size": 11.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.388, "open_interest": 39.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.004, "vega": 0.0722, "theta": -0.0063, "rho": -0.031, "theo": 0.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T15:11:30", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "CCI270617C00060000", "bid": 28.1, "bid_size": 3.0, "ask": 30.3, "ask_size": 13.0, "iv": 0.4262, "open_interest": 1.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0054, "vega": 0.0869, "theta": -0.0021, "rho": 0.2271, "theo": 28.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-23T10:49:59", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "CCI270617P00060000", "bid": 0.55, "bid_size": 8.0, "ask": 1.65, "ask_size": 22.0, "iv": 0.3939, "open_interest": 41.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0059, "vega": 0.1017, "theta": -0.0087, "rho": -0.0489, "theo": 1.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T13:42:24", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CCI270617C00062500", "bid": 25.8, "bid_size": 5.0, "ask": 27.9, "ask_size": 16.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0065, "vega": 0.1087, "theta": -0.0039, "rho": 0.2433, "theo": 26.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "CCI270617P00062500", "bid": 0.55, "bid_size": 8.0, "ask": 1.85, "ask_size": 36.0, "iv": 0.3702, "open_interest": 4.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.007, "vega": 0.1187, "theta": -0.01, "rho": -0.0604, "theo": 1.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T13:20:12", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "CCI270617C00065000", "bid": 23.7, "bid_size": 7.0, "ask": 25.9, "ask_size": 17.0, "iv": 0.3974, "open_interest": 5.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0077, "vega": 0.119, "theta": -0.0058, "rho": 0.2619, "theo": 24.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-10-23T10:53:54", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "CCI270617P00065000", "bid": 0.95, "bid_size": 5.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.3658, "open_interest": 36.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0082, "vega": 0.136, "theta": -0.0113, "rho": -0.074, "theo": 1.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T14:15:45", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CCI270617C00067500", "bid": 21.7, "bid_size": 21.0, "ask": 23.6, "ask_size": 54.0, "iv": 0.3824, "open_interest": 3.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0089, "vega": 0.1443, "theta": -0.0076, "rho": 0.2837, "theo": 22.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-10-09T10:38:00", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "CCI270617P00067500", "bid": 1.6, "bid_size": 37.0, "ask": 2.55, "ask_size": 93.0, "iv": 0.3686, "open_interest": 22.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0094, "vega": 0.1547, "theta": -0.0126, "rho": -0.0899, "theo": 2.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-06T11:49:27", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "CCI270617C00070000", "bid": 19.9, "bid_size": 81.0, "ask": 21.6, "ask_size": 152.0, "iv": 0.3805, "open_interest": 34.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0102, "vega": 0.1677, "theta": -0.0095, "rho": 0.3056, "theo": 20.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.75, "last_trade_time": "2026-10-28T10:07:43", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "CCI270617P00070000", "bid": 2.0, "bid_size": 318.0, "ask": 2.95, "ask_size": 36.0, "iv": 0.3578, "open_interest": 60.0, "volume": 1.0, "delta": -0.1781, "gamma": 0.0107, "vega": 0.1725, "theta": -0.0139, "rho": -0.1073, "theo": 2.6738, "change": -0.35, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:09:49", "percent_change": -13.7255, "prev_day_close": 2.54999995231628}, {"option": "CCI270617C00072500", "bid": 17.8, "bid_size": 18.0, "ask": 19.7, "ask_size": 63.0, "iv": 0.368, "open_interest": 1.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0115, "vega": 0.1779, "theta": -0.0112, "rho": 0.3082, "theo": 18.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-28T10:05:54", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "CCI270617P00072500", "bid": 2.0, "bid_size": 225.0, "ask": 3.7, "ask_size": 42.0, "iv": 0.3424, "open_interest": 63.0, "volume": 1.0, "delta": -0.2098, "gamma": 0.012, "vega": 0.1907, "theta": -0.0151, "rho": -0.1273, "theo": 3.269, "change": -0.2, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:09:49", "percent_change": -6.0606, "prev_day_close": 3.29999995231628}, {"option": "CCI270617C00075000", "bid": 16.1, "bid_size": 42.0, "ask": 18.0, "ask_size": 73.0, "iv": 0.3673, "open_interest": 12.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0128, "vega": 0.2006, "theta": -0.0129, "rho": 0.2967, "theo": 16.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-04T12:53:07", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "CCI270617P00075000", "bid": 3.2, "bid_size": 447.0, "ask": 4.7, "ask_size": 255.0, "iv": 0.3597, "open_interest": 184.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0132, "vega": 0.2082, "theta": -0.0162, "rho": -0.1501, "theo": 3.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T14:47:25", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CCI270617C00077500", "bid": 14.4, "bid_size": 10.0, "ask": 16.5, "ask_size": 44.0, "iv": 0.3672, "open_interest": 66.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.014, "vega": 0.2196, "theta": -0.0145, "rho": 0.2842, "theo": 15.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-10-26T13:46:52", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "CCI270617P00077500", "bid": 3.7, "bid_size": 13.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.3496, "open_interest": 66.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0144, "vega": 0.2231, "theta": -0.0171, "rho": -0.1733, "theo": 4.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T13:16:37", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "CCI270617C00080000", "bid": 12.8, "bid_size": 5.0, "ask": 15.2, "ask_size": 44.0, "iv": 0.3686, "open_interest": 22.0, "volume": 0.0, "delta": 0.7018, "gamma": 0.0151, "vega": 0.2288, "theta": -0.0158, "rho": 0.2816, "theo": 13.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-29T10:25:08", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "CCI270617P00080000", "bid": 4.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 55.0, "iv": 0.3468, "open_interest": 9.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0154, "vega": 0.2366, "theta": -0.0179, "rho": -0.199, "theo": 5.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T14:07:26", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CCI270617C00082500", "bid": 11.4, "bid_size": 41.0, "ask": 13.7, "ask_size": 74.0, "iv": 0.3654, "open_interest": 13.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.016, "vega": 0.2438, "theta": -0.017, "rho": 0.2638, "theo": 12.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.71, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CCI270617P00082500", "bid": 5.3, "bid_size": 18.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.3422, "open_interest": 11.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0162, "vega": 0.248, "theta": -0.0184, "rho": -0.2266, "theo": 6.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CCI270617C00085000", "bid": 9.9, "bid_size": 45.0, "ask": 12.4, "ask_size": 75.0, "iv": 0.361, "open_interest": 19.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0168, "vega": 0.2498, "theta": -0.018, "rho": 0.2613, "theo": 10.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CCI270617P00085000", "bid": 6.3, "bid_size": 8.0, "ask": 8.7, "ask_size": 50.0, "iv": 0.3368, "open_interest": 2.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.0169, "vega": 0.2558, "theta": -0.0188, "rho": -0.2482, "theo": 7.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-07-27T09:53:27", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "CCI270617C00087500", "bid": 8.8, "bid_size": 53.0, "ask": 11.1, "ask_size": 110.0, "iv": 0.3596, "open_interest": 16.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.0173, "vega": 0.2589, "theta": -0.0186, "rho": 0.2392, "theo": 9.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T10:03:21", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CCI270617P00087500", "bid": 8.0, "bid_size": 53.0, "ask": 9.9, "ask_size": 74.0, "iv": 0.3431, "open_interest": 3.0, "volume": 0.0, "delta": -0.4459, "gamma": 0.0174, "vega": 0.2612, "theta": -0.0188, "rho": -0.271, "theo": 9.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-27T13:32:56", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "CCI270617C00090000", "bid": 7.2, "bid_size": 52.0, "ask": 9.3, "ask_size": 126.0, "iv": 0.3362, "open_interest": 52.0, "volume": 6.0, "delta": 0.5352, "gamma": 0.0176, "vega": 0.2625, "theta": -0.0191, "rho": 0.2189, "theo": 8.5004, "change": 0.05, "open": 8.75, "high": 8.75, "low": 8.75, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T15:28:00", "percent_change": 0.574712, "prev_day_close": 8.70000004768372}, {"option": "CCI270617P00090000", "bid": 9.4, "bid_size": 52.0, "ask": 11.0, "ask_size": 34.0, "iv": 0.3378, "open_interest": 21.0, "volume": 0.0, "delta": -0.4881, "gamma": 0.0176, "vega": 0.2637, "theta": -0.0187, "rho": -0.2939, "theo": 10.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-26T14:26:00", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "CCI270617C00092500", "bid": 6.9, "bid_size": 59.0, "ask": 8.6, "ask_size": 151.0, "iv": 0.3544, "open_interest": 58.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.0177, "vega": 0.2639, "theta": -0.0193, "rho": 0.212, "theo": 7.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CCI270617P00092500", "bid": 10.4, "bid_size": 62.0, "ask": 12.6, "ask_size": 34.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.0177, "vega": 0.263, "theta": -0.0183, "rho": -0.3164, "theo": 11.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "CCI270617C00095000", "bid": 6.1, "bid_size": 13.0, "ask": 7.3, "ask_size": 55.0, "iv": 0.3483, "open_interest": 46.0, "volume": 0.0, "delta": 0.4531, "gamma": 0.0176, "vega": 0.2607, "theta": -0.0193, "rho": 0.1899, "theo": 6.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-03T14:22:25", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "CCI270617P00095000", "bid": 12.2, "bid_size": 8.0, "ask": 14.1, "ask_size": 5.0, "iv": 0.3328, "open_interest": 6.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0176, "vega": 0.2601, "theta": -0.0178, "rho": -0.333, "theo": 13.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-10-23T10:52:29", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "CCI270617C00097500", "bid": 4.8, "bid_size": 7.0, "ask": 6.8, "ask_size": 45.0, "iv": 0.3446, "open_interest": 1.0, "volume": 0.0, "delta": 0.4141, "gamma": 0.0173, "vega": 0.2594, "theta": -0.0191, "rho": 0.1836, "theo": 5.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-30T13:46:38", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CCI270617P00097500", "bid": 13.4, "bid_size": 12.0, "ask": 16.1, "ask_size": 34.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.0173, "vega": 0.2542, "theta": -0.0171, "rho": -0.3518, "theo": 15.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "CCI270617C00100000", "bid": 3.8, "bid_size": 5.0, "ask": 6.1, "ask_size": 44.0, "iv": 0.3389, "open_interest": 191.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0168, "vega": 0.2499, "theta": -0.0187, "rho": 0.1613, "theo": 5.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-11-04T15:01:26", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "CCI270617P00100000", "bid": 15.3, "bid_size": 11.0, "ask": 17.9, "ask_size": 22.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0169, "vega": 0.2465, "theta": -0.0162, "rho": -0.3688, "theo": 16.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "CCI270617C00105000", "bid": 2.6, "bid_size": 19.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.3387, "open_interest": 190.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.0156, "vega": 0.2322, "theta": -0.0175, "rho": 0.1344, "theo": 3.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T14:36:46", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "CCI270617P00105000", "bid": 18.8, "bid_size": 14.0, "ask": 21.6, "ask_size": 24.0, "iv": 0.3243, "open_interest": 2.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0158, "vega": 0.2255, "theta": -0.0143, "rho": -0.3796, "theo": 20.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-09-30T13:43:10", "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "CCI270617C00110000", "bid": 1.5, "bid_size": 13.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.3354, "open_interest": 15.0, "volume": 0.0, "delta": 0.253, "gamma": 0.014, "vega": 0.21, "theta": -0.016, "rho": 0.1101, "theo": 2.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T14:27:42", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "CCI270617P00110000", "bid": 23.1, "bid_size": 6.0, "ask": 25.6, "ask_size": 13.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0146, "vega": 0.1988, "theta": -0.0122, "rho": -0.3686, "theo": 24.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "CCI270617C00115000", "bid": 1.2, "bid_size": 18.0, "ask": 3.1, "ask_size": 22.0, "iv": 0.3415, "open_interest": 2.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0124, "vega": 0.1859, "theta": -0.0144, "rho": 0.0892, "theo": 2.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T12:21:05", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "CCI270617P00115000", "bid": 27.7, "bid_size": 5.0, "ask": 30.0, "ask_size": 22.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0132, "vega": 0.1693, "theta": -0.0099, "rho": -0.3415, "theo": 29.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "CCI270617C00120000", "bid": 1.0, "bid_size": 5.0, "ask": 2.65, "ask_size": 41.0, "iv": 0.3555, "open_interest": 2.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0107, "vega": 0.1625, "theta": -0.0127, "rho": 0.072, "theo": 1.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "CCI270617P00120000", "bid": 31.9, "bid_size": 7.0, "ask": 34.3, "ask_size": 13.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0116, "vega": 0.14, "theta": -0.0073, "rho": -0.3044, "theo": 33.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "CCI270617C00125000", "bid": 0.85, "bid_size": 90.0, "ask": 1.85, "ask_size": 115.0, "iv": 0.3542, "open_interest": 11.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0092, "vega": 0.1484, "theta": -0.0112, "rho": 0.0636, "theo": 1.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T13:55:56", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CCI270617P00125000", "bid": 36.3, "bid_size": 24.0, "ask": 38.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0098, "vega": 0.1099, "theta": -0.0043, "rho": -0.2855, "theo": 38.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "CCI270617C00130000", "bid": 0.65, "bid_size": 39.0, "ask": 1.45, "ask_size": 84.0, "iv": 0.3574, "open_interest": 7.0, "volume": 2.0, "delta": 0.1093, "gamma": 0.0079, "vega": 0.1253, "theta": -0.0098, "rho": 0.0497, "theo": 1.0862, "change": -0.1, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:56:28", "percent_change": -8.69565, "prev_day_close": 1.14999997615814}, {"option": "CCI270617P00130000", "bid": 41.5, "bid_size": 7.0, "ask": 43.6, "ask_size": 34.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0079, "vega": 0.0823, "theta": -0.0011, "rho": -0.2434, "theo": 42.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "CCI270617C00135000", "bid": 0.1, "bid_size": 127.0, "ask": 1.5, "ask_size": 134.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0067, "vega": 0.1058, "theta": -0.0085, "rho": 0.0392, "theo": 0.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "CCI270617P00135000", "bid": 46.3, "bid_size": 7.0, "ask": 48.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0061, "vega": 0.0578, "theta": 0.0, "rho": -0.2131, "theo": 47.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "CCI270917C00035000", "bid": 50.6, "bid_size": 3.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0335, "theo": 53.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "CCI270917P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 0.579, "open_interest": 9.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0008, "vega": 0.0248, "theta": -0.0018, "rho": -0.0101, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-06T12:53:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CCI270917C00037500", "bid": 48.1, "bid_size": 3.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0367, "theo": 50.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.53, "last_trade_time": "2026-09-14T15:57:07", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "CCI270917P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 61.0, "iv": 0.5452, "open_interest": 12.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0011, "vega": 0.0314, "theta": -0.0023, "rho": -0.0134, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-24T11:35:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CCI270917C00040000", "bid": 45.5, "bid_size": 2.0, "ask": 50.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0031, "theta": 0.0, "rho": 0.0425, "theo": 48.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "CCI270917P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 47.0, "iv": 0.5133, "open_interest": 2.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0014, "vega": 0.0392, "theta": -0.0028, "rho": -0.0173, "theo": 0.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-01T13:32:49", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "CCI270917C00042500", "bid": 43.8, "bid_size": 3.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0008, "vega": 0.0083, "theta": 0.0, "rho": 0.0551, "theo": 45.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "CCI270917P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0017, "vega": 0.0482, "theta": -0.0033, "rho": -0.0223, "theo": 0.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "CCI270917C00045000", "bid": 41.3, "bid_size": 3.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0014, "vega": 0.0198, "theta": 0.0, "rho": 0.079, "theo": 43.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "CCI270917P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 15.0, "iv": 0.4618, "open_interest": 1.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0022, "vega": 0.0587, "theta": -0.0039, "rho": -0.0283, "theo": 0.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-12T14:59:55", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "CCI270917C00047500", "bid": 38.1, "bid_size": 3.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0022, "vega": 0.0351, "theta": 0.0, "rho": 0.1186, "theo": 40.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "CCI270917P00047500", "bid": 0.05, "bid_size": 5.0, "ask": 1.3, "ask_size": 18.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0026, "vega": 0.07, "theta": -0.0046, "rho": -0.0355, "theo": 0.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "CCI270917C00050000", "bid": 36.4, "bid_size": 3.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0029, "vega": 0.0572, "theta": 0.0, "rho": 0.1635, "theo": 38.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "CCI270917P00050000", "bid": 0.05, "bid_size": 5.0, "ask": 1.45, "ask_size": 26.0, "iv": 0.4159, "open_interest": 21.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0032, "vega": 0.0834, "theta": -0.0054, "rho": -0.0443, "theo": 0.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-13T10:14:10", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "CCI270917C00055000", "bid": 32.6, "bid_size": 4.0, "ask": 35.5, "ask_size": 12.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0042, "vega": 0.0952, "theta": -0.0016, "rho": 0.2729, "theo": 33.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "CCI270917P00055000", "bid": 0.15, "bid_size": 16.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.3808, "open_interest": 10.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0046, "vega": 0.1131, "theta": -0.007, "rho": -0.0662, "theo": 1.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-10-13T09:30:06", "percent_change": 0.0, "prev_day_close": 1.02500001341104}, {"option": "CCI270917C00060000", "bid": 28.4, "bid_size": 5.0, "ask": 31.2, "ask_size": 16.0, "iv": 0.4074, "open_interest": 4.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0058, "vega": 0.1324, "theta": -0.0042, "rho": 0.3573, "theo": 29.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-05T14:05:57", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "CCI270917P00060000", "bid": 1.2, "bid_size": 9.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.3844, "open_interest": 6.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0062, "vega": 0.147, "theta": -0.0089, "rho": -0.0954, "theo": 1.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-09T15:49:23", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "CCI270917C00062500", "bid": 26.6, "bid_size": 2.0, "ask": 29.1, "ask_size": 23.0, "iv": 0.4055, "open_interest": 1.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0067, "vega": 0.1574, "theta": -0.0055, "rho": 0.3737, "theo": 27.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-10-27T12:12:34", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "CCI270917P00062500", "bid": 1.15, "bid_size": 21.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.3652, "open_interest": 1.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.007, "vega": 0.1648, "theta": -0.0098, "rho": -0.1129, "theo": 2.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-06T11:01:44", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CCI270917C00065000", "bid": 24.6, "bid_size": 3.0, "ask": 27.1, "ask_size": 25.0, "iv": 0.3972, "open_interest": 2.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0076, "vega": 0.1691, "theta": -0.0068, "rho": 0.4162, "theo": 25.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-01T09:53:13", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "CCI270917P00065000", "bid": 1.5, "bid_size": 20.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.36, "open_interest": 3.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.008, "vega": 0.1835, "theta": -0.0107, "rho": -0.133, "theo": 2.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-14T09:46:59", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "CCI270917C00067500", "bid": 21.9, "bid_size": 4.0, "ask": 25.1, "ask_size": 24.0, "iv": 0.3668, "open_interest": 1.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0086, "vega": 0.1948, "theta": -0.0081, "rho": 0.4088, "theo": 23.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-10-27T12:12:34", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "CCI270917P00067500", "bid": 2.45, "bid_size": 22.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.3694, "open_interest": 45.0, "volume": 0.0, "delta": -0.1759, "gamma": 0.0089, "vega": 0.2017, "theta": -0.0116, "rho": -0.155, "theo": 3.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T15:25:03", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CCI270917C00070000", "bid": 20.8, "bid_size": 5.0, "ask": 23.4, "ask_size": 39.0, "iv": 0.3837, "open_interest": 11.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0095, "vega": 0.205, "theta": -0.0094, "rho": 0.4146, "theo": 21.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-10-26T15:38:48", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "CCI270917P00070000", "bid": 2.5, "bid_size": 25.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.3545, "open_interest": 4.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0098, "vega": 0.22, "theta": -0.0125, "rho": -0.1796, "theo": 3.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T15:07:26", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "CCI270917C00072500", "bid": 19.0, "bid_size": 25.0, "ask": 21.1, "ask_size": 45.0, "iv": 0.3648, "open_interest": 10.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0104, "vega": 0.2301, "theta": -0.0105, "rho": 0.401, "theo": 20.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.81, "last_trade_time": "2026-11-04T10:10:16", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CCI270917P00072500", "bid": 3.0, "bid_size": 460.0, "ask": 5.3, "ask_size": 435.0, "iv": 0.35, "open_interest": 143.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0108, "vega": 0.2377, "theta": -0.0132, "rho": -0.206, "theo": 4.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-23T10:18:03", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "CCI270917C00075000", "bid": 17.2, "bid_size": 257.0, "ask": 19.8, "ask_size": 423.0, "iv": 0.3662, "open_interest": 161.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0114, "vega": 0.2467, "theta": -0.0117, "rho": 0.4046, "theo": 18.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-28T09:55:16", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "CCI270917P00075000", "bid": 4.4, "bid_size": 521.0, "ask": 6.0, "ask_size": 343.0, "iv": 0.3583, "open_interest": 3604.0, "volume": 5.0, "delta": -0.2614, "gamma": 0.0116, "vega": 0.2536, "theta": -0.0139, "rho": -0.2348, "theo": 5.2863, "change": 0.0, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T10:10:20", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CCI270917C00077500", "bid": 15.8, "bid_size": 197.0, "ask": 18.4, "ask_size": 269.0, "iv": 0.3688, "open_interest": 57.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0122, "vega": 0.2618, "theta": -0.0126, "rho": 0.3849, "theo": 16.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-10-23T14:43:40", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "CCI270917P00077500", "bid": 5.4, "bid_size": 103.0, "ask": 6.8, "ask_size": 42.0, "iv": 0.3566, "open_interest": 15.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.0124, "vega": 0.2688, "theta": -0.0145, "rho": -0.267, "theo": 6.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-13T14:57:04", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "CCI270917C00080000", "bid": 13.3, "bid_size": 16.0, "ask": 16.5, "ask_size": 56.0, "iv": 0.3397, "open_interest": 35.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.013, "vega": 0.2784, "theta": -0.0136, "rho": 0.3671, "theo": 15.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-10-29T12:51:39", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "CCI270917P00080000", "bid": 5.4, "bid_size": 24.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.3393, "open_interest": 5.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0132, "vega": 0.2811, "theta": -0.015, "rho": -0.2907, "theo": 7.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-14T13:11:25", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "CCI270917C00082500", "bid": 11.9, "bid_size": 17.0, "ask": 15.4, "ask_size": 101.0, "iv": 0.3422, "open_interest": 198.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.0136, "vega": 0.2871, "theta": -0.0143, "rho": 0.3614, "theo": 13.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "CCI270917P00082500", "bid": 6.6, "bid_size": 23.0, "ask": 9.3, "ask_size": 24.0, "iv": 0.346, "open_interest": 10.0, "volume": 0.0, "delta": -0.3615, "gamma": 0.0138, "vega": 0.2921, "theta": -0.0154, "rho": -0.3174, "theo": 8.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-12T15:42:35", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CCI270917C00085000", "bid": 10.6, "bid_size": 18.0, "ask": 14.1, "ask_size": 106.0, "iv": 0.3406, "open_interest": 286.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.0142, "vega": 0.2983, "theta": -0.015, "rho": 0.3398, "theo": 12.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-02T10:31:44", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CCI270917P00085000", "bid": 7.5, "bid_size": 24.0, "ask": 10.2, "ask_size": 34.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.0143, "vega": 0.3004, "theta": -0.0156, "rho": -0.344, "theo": 9.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-11-04T12:51:42", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "CCI270917C00087500", "bid": 10.2, "bid_size": 9.0, "ask": 12.9, "ask_size": 93.0, "iv": 0.3516, "open_interest": 8.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0146, "vega": 0.3039, "theta": -0.0154, "rho": 0.3321, "theo": 11.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T12:51:42", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "CCI270917P00087500", "bid": 9.5, "bid_size": 5.0, "ask": 11.6, "ask_size": 39.0, "iv": 0.3491, "open_interest": 11.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0147, "vega": 0.3064, "theta": -0.0157, "rho": -0.3719, "theo": 10.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-10-29T10:32:46", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "CCI270917C00090000", "bid": 9.2, "bid_size": 175.0, "ask": 11.8, "ask_size": 209.0, "iv": 0.3521, "open_interest": 25.0, "volume": 0.0, "delta": 0.5566, "gamma": 0.0149, "vega": 0.3088, "theta": -0.0158, "rho": 0.3081, "theo": 10.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-06T11:38:09", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "CCI270917P00090000", "bid": 10.2, "bid_size": 26.0, "ask": 13.1, "ask_size": 32.0, "iv": 0.3398, "open_interest": 2.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.015, "vega": 0.3098, "theta": -0.0157, "rho": -0.3929, "theo": 11.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-09-24T10:41:40", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "CCI270917C00092500", "bid": 7.4, "bid_size": 31.0, "ask": 10.6, "ask_size": 37.0, "iv": 0.3349, "open_interest": 13.0, "volume": 0.0, "delta": 0.5217, "gamma": 0.015, "vega": 0.3112, "theta": -0.016, "rho": 0.2988, "theo": 9.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-10-30T11:47:02", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CCI270917P00092500", "bid": 11.4, "bid_size": 21.0, "ask": 14.3, "ask_size": 39.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.5039, "gamma": 0.0152, "vega": 0.3106, "theta": -0.0156, "rho": -0.4192, "theo": 13.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CCI270917C00095000", "bid": 7.5, "bid_size": 54.0, "ask": 9.6, "ask_size": 189.0, "iv": 0.3496, "open_interest": 13.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0151, "vega": 0.31, "theta": -0.0161, "rho": 0.2743, "theo": 8.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T12:59:18", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "CCI270917P00095000", "bid": 13.1, "bid_size": 54.0, "ask": 16.1, "ask_size": 58.0, "iv": 0.3376, "open_interest": 36.0, "volume": 0.0, "delta": -0.5389, "gamma": 0.0152, "vega": 0.3096, "theta": -0.0153, "rho": -0.4369, "theo": 14.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-10-12T09:55:21", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "CCI270917C00097500", "bid": 6.9, "bid_size": 12.0, "ask": 8.8, "ask_size": 191.0, "iv": 0.3532, "open_interest": 2.0, "volume": 5.0, "delta": 0.4541, "gamma": 0.015, "vega": 0.309, "theta": -0.016, "rho": 0.2636, "theo": 7.5495, "change": -1.05, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T10:54:48", "percent_change": -13.2075, "prev_day_close": 7.95000004768372}, {"option": "CCI270917P00097500", "bid": 14.6, "bid_size": 39.0, "ask": 17.6, "ask_size": 46.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.573, "gamma": 0.0152, "vega": 0.3061, "theta": -0.0149, "rho": -0.4563, "theo": 16.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "CCI270917C00100000", "bid": 6.0, "bid_size": 282.0, "ask": 7.1, "ask_size": 66.0, "iv": 0.3357, "open_interest": 40.0, "volume": 5.0, "delta": 0.4217, "gamma": 0.0148, "vega": 0.3055, "theta": -0.0159, "rho": 0.2406, "theo": 6.7755, "change": -0.07, "open": 6.88, "high": 6.88, "low": 6.88, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-11-09T11:47:11", "percent_change": -1.00719, "prev_day_close": 6.95000004768372}, {"option": "CCI270917P00100000", "bid": 16.8, "bid_size": 36.0, "ask": 19.4, "ask_size": 43.0, "iv": 0.3431, "open_interest": 2.0, "volume": 0.0, "delta": -0.606, "gamma": 0.0151, "vega": 0.3002, "theta": -0.0145, "rho": -0.4739, "theo": 18.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-10-29T09:30:16", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "CCI270917C00105000", "bid": 3.8, "bid_size": 234.0, "ask": 6.7, "ask_size": 161.0, "iv": 0.3356, "open_interest": 3.0, "volume": 0.0, "delta": 0.362, "gamma": 0.0142, "vega": 0.2954, "theta": -0.0153, "rho": 0.2216, "theo": 5.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T12:59:31", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CCI270917P00105000", "bid": 19.9, "bid_size": 41.0, "ask": 23.0, "ask_size": 57.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.0146, "vega": 0.283, "theta": -0.0134, "rho": -0.4968, "theo": 21.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "CCI270917C00110000", "bid": 2.75, "bid_size": 43.0, "ask": 5.5, "ask_size": 58.0, "iv": 0.333, "open_interest": 23.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0132, "vega": 0.2762, "theta": -0.0145, "rho": 0.1877, "theo": 4.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-20T13:29:39", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CCI270917P00110000", "bid": 23.9, "bid_size": 5.0, "ask": 26.9, "ask_size": 17.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.014, "vega": 0.2592, "theta": -0.0122, "rho": -0.5026, "theo": 25.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "CCI270917C00115000", "bid": 2.25, "bid_size": 25.0, "ask": 4.6, "ask_size": 41.0, "iv": 0.3392, "open_interest": 1.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0122, "vega": 0.2535, "theta": -0.0136, "rho": 0.1577, "theo": 3.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-27T14:44:39", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "CCI270917P00115000", "bid": 27.9, "bid_size": 7.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0132, "vega": 0.2318, "theta": -0.0109, "rho": -0.4857, "theo": 29.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "CCI270917C00120000", "bid": 1.4, "bid_size": 32.0, "ask": 3.8, "ask_size": 74.0, "iv": 0.3338, "open_interest": 6.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0111, "vega": 0.2302, "theta": -0.0125, "rho": 0.1326, "theo": 2.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-29T15:16:22", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CCI270917P00120000", "bid": 32.2, "bid_size": 7.0, "ask": 35.5, "ask_size": 24.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0124, "vega": 0.1992, "theta": -0.0096, "rho": -0.4469, "theo": 34.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "CCI270917C00125000", "bid": 1.35, "bid_size": 22.0, "ask": 3.2, "ask_size": 71.0, "iv": 0.3455, "open_interest": 1.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.01, "vega": 0.216, "theta": -0.0114, "rho": 0.1202, "theo": 2.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-04T12:47:17", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "CCI270917P00125000", "bid": 36.7, "bid_size": 6.0, "ask": 39.6, "ask_size": 15.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0113, "vega": 0.1667, "theta": -0.0079, "rho": -0.3854, "theo": 38.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "CCI270917C00130000", "bid": 1.25, "bid_size": 5.0, "ask": 2.65, "ask_size": 61.0, "iv": 0.3529, "open_interest": 50.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0089, "vega": 0.1907, "theta": -0.0104, "rho": 0.0986, "theo": 1.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T11:53:50", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "CCI270917P00130000", "bid": 41.5, "bid_size": 5.0, "ask": 43.9, "ask_size": 13.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0099, "vega": 0.1363, "theta": -0.0057, "rho": -0.3512, "theo": 43.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "CCI270917C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 45.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0079, "vega": 0.1704, "theta": -0.0095, "rho": 0.0826, "theo": 1.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "CCI270917P00135000", "bid": 46.2, "bid_size": 5.0, "ask": 48.8, "ask_size": 12.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0083, "vega": 0.1029, "theta": -0.0033, "rho": -0.3028, "theo": 47.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "CCI271217C00045000", "bid": 40.5, "bid_size": 2.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.002, "vega": 0.0348, "theta": 0.0, "rho": 0.1121, "theo": 43.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "CCI271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 23.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0026, "vega": 0.0868, "theta": -0.0045, "rho": -0.0538, "theo": 0.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CCI271217C00047500", "bid": 38.0, "bid_size": 2.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0028, "vega": 0.0588, "theta": 0.0, "rho": 0.1644, "theo": 40.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "CCI271217P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0031, "vega": 0.1008, "theta": -0.0051, "rho": -0.0654, "theo": 1.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CCI271217C00050000", "bid": 36.5, "bid_size": 4.0, "ask": 40.5, "ask_size": 20.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0034, "vega": 0.0784, "theta": -0.0006, "rho": 0.2281, "theo": 38.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "CCI271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0036, "vega": 0.116, "theta": -0.0058, "rho": -0.0785, "theo": 1.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CCI271217C00055000", "bid": 32.9, "bid_size": 6.0, "ask": 36.0, "ask_size": 18.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0045, "vega": 0.1211, "theta": -0.0024, "rho": 0.3139, "theo": 34.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "CCI271217P00055000", "bid": 0.3, "bid_size": 21.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0048, "vega": 0.1492, "theta": -0.0072, "rho": -0.1107, "theo": 1.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "CCI271217C00060000", "bid": 28.8, "bid_size": 4.0, "ask": 31.8, "ask_size": 14.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0059, "vega": 0.1651, "theta": -0.0046, "rho": 0.3868, "theo": 30.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "CCI271217P00060000", "bid": 1.85, "bid_size": 8.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0062, "vega": 0.1853, "theta": -0.0086, "rho": -0.1515, "theo": 2.6603, "change": 0.0, "open": 0.0, "high": 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": "CCI271217C00065000", "bid": 25.2, "bid_size": 3.0, "ask": 28.0, "ask_size": 14.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0074, "vega": 0.208, "theta": -0.0066, "rho": 0.4796, "theo": 26.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "CCI271217P00065000", "bid": 2.6, "bid_size": 9.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0077, "vega": 0.2224, "theta": -0.01, "rho": -0.2015, "theo": 3.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CCI271217C00070000", "bid": 20.9, "bid_size": 8.0, "ask": 24.5, "ask_size": 21.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0089, "vega": 0.247, "theta": -0.0085, "rho": 0.506, "theo": 22.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "CCI271217P00070000", "bid": 4.0, "bid_size": 45.0, "ask": 5.8, "ask_size": 129.0, "iv": 0.3698, "open_interest": 5.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0092, "vega": 0.2583, "theta": -0.0112, "rho": -0.261, "theo": 4.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T11:31:07", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CCI271217C00075000", "bid": 16.5, "bid_size": 20.0, "ask": 21.5, "ask_size": 21.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0103, "vega": 0.2822, "theta": -0.0102, "rho": 0.4902, "theo": 19.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CCI271217P00075000", "bid": 5.7, "bid_size": 35.0, "ask": 7.6, "ask_size": 33.0, "iv": 0.3681, "open_interest": 5.0, "volume": 0.0, "delta": -0.2725, "gamma": 0.0106, "vega": 0.2906, "theta": -0.0122, "rho": -0.3201, "theo": 6.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T11:29:35", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CCI271217C00080000", "bid": 15.5, "bid_size": 21.0, "ask": 18.5, "ask_size": 50.0, "iv": 0.372, "open_interest": 5.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0116, "vega": 0.3116, "theta": -0.0116, "rho": 0.4654, "theo": 16.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-06T15:54:31", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CCI271217P00080000", "bid": 6.0, "bid_size": 18.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0118, "vega": 0.3171, "theta": -0.013, "rho": -0.3805, "theo": 8.368, "change": 0.0, "open": 0.0, "high": 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": "CCI271217C00082500", "bid": 12.5, "bid_size": 8.0, "ask": 16.3, "ask_size": 15.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0121, "vega": 0.3254, "theta": -0.0122, "rho": 0.4418, "theo": 15.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CCI271217P00082500", "bid": 7.9, "bid_size": 19.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.0123, "vega": 0.3276, "theta": -0.0132, "rho": -0.4133, "theo": 9.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CCI271217C00085000", "bid": 11.5, "bid_size": 7.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0126, "vega": 0.333, "theta": -0.0127, "rho": 0.4335, "theo": 13.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CCI271217P00085000", "bid": 8.8, "bid_size": 13.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.0127, "vega": 0.3361, "theta": -0.0134, "rho": -0.4428, "theo": 10.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CCI271217C00087500", "bid": 11.7, "bid_size": 12.0, "ask": 14.5, "ask_size": 18.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.0129, "vega": 0.3386, "theta": -0.0131, "rho": 0.4364, "theo": 12.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CCI271217P00087500", "bid": 9.6, "bid_size": 15.0, "ask": 13.2, "ask_size": 23.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.0131, "vega": 0.3423, "theta": -0.0134, "rho": -0.4725, "theo": 11.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "CCI271217C00090000", "bid": 8.9, "bid_size": 7.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.5666, "gamma": 0.0132, "vega": 0.3453, "theta": -0.0134, "rho": 0.3968, "theo": 11.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CCI271217P00090000", "bid": 11.3, "bid_size": 21.0, "ask": 14.6, "ask_size": 18.0, "iv": 0.34, "open_interest": 2.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.0134, "vega": 0.3465, "theta": -0.0134, "rho": -0.5033, "theo": 13.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.93, "last_trade_time": "2026-11-03T11:55:03", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "CCI271217C00092500", "bid": 7.9, "bid_size": 7.0, "ask": 12.5, "ask_size": 18.0, "iv": 0.3322, "open_interest": 2.0, "volume": 0.0, "delta": 0.5358, "gamma": 0.0133, "vega": 0.349, "theta": -0.0136, "rho": 0.3943, "theo": 10.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-04T13:35:30", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "CCI271217P00092500", "bid": 12.0, "bid_size": 11.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.0135, "vega": 0.348, "theta": -0.0133, "rho": -0.5244, "theo": 14.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "CCI271217C00095000", "bid": 7.4, "bid_size": 14.0, "ask": 11.2, "ask_size": 27.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.0134, "vega": 0.3484, "theta": -0.0137, "rho": 0.3585, "theo": 9.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "CCI271217P00095000", "bid": 14.1, "bid_size": 14.0, "ask": 17.8, "ask_size": 20.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.0136, "vega": 0.3482, "theta": -0.0131, "rho": -0.5576, "theo": 16.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "CCI271217C00097500", "bid": 6.0, "bid_size": 13.0, "ask": 10.4, "ask_size": 15.0, "iv": 0.3235, "open_interest": 1.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.0134, "vega": 0.3492, "theta": -0.0138, "rho": 0.35, "theo": 8.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T11:49:30", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "CCI271217P00097500", "bid": 15.4, "bid_size": 8.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0137, "vega": 0.345, "theta": -0.0129, "rho": -0.5703, "theo": 17.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CCI271217C00100000", "bid": 5.3, "bid_size": 12.0, "ask": 9.6, "ask_size": 13.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.4473, "gamma": 0.0134, "vega": 0.3438, "theta": -0.0137, "rho": 0.3209, "theo": 8.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CCI271217P00100000", "bid": 17.2, "bid_size": 17.0, "ask": 20.8, "ask_size": 12.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.0136, "vega": 0.3418, "theta": -0.0125, "rho": -0.5955, "theo": 19.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "CCI271217C00105000", "bid": 4.8, "bid_size": 21.0, "ask": 8.2, "ask_size": 16.0, "iv": 0.3349, "open_interest": 4.0, "volume": 0.0, "delta": 0.3935, "gamma": 0.013, "vega": 0.3399, "theta": -0.0134, "rho": 0.3029, "theo": 6.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-05T11:32:56", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CCI271217P00105000", "bid": 20.7, "bid_size": 7.0, "ask": 24.2, "ask_size": 18.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.0134, "vega": 0.328, "theta": -0.0117, "rho": -0.6276, "theo": 22.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "CCI271217C00110000", "bid": 2.95, "bid_size": 13.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0124, "vega": 0.3216, "theta": -0.013, "rho": 0.2591, "theo": 5.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CCI271217P00110000", "bid": 24.4, "bid_size": 13.0, "ask": 27.9, "ask_size": 12.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0129, "vega": 0.3077, "theta": -0.0107, "rho": -0.6395, "theo": 26.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "CCI271217C00115000", "bid": 2.65, "bid_size": 27.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0117, "vega": 0.3015, "theta": -0.0124, "rho": 0.2237, "theo": 4.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CCI271217P00115000", "bid": 28.3, "bid_size": 10.0, "ask": 31.8, "ask_size": 14.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0125, "vega": 0.2841, "theta": -0.0098, "rho": -0.6348, "theo": 30.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "CCI271217C00120000", "bid": 2.25, "bid_size": 25.0, "ask": 5.2, "ask_size": 19.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0108, "vega": 0.2916, "theta": -0.0117, "rho": 0.2112, "theo": 3.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CCI271217P00120000", "bid": 32.5, "bid_size": 9.0, "ask": 36.0, "ask_size": 12.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0121, "vega": 0.2563, "theta": -0.009, "rho": -0.6102, "theo": 34.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "CCI271217C00125000", "bid": 1.7, "bid_size": 30.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.01, "vega": 0.2644, "theta": -0.011, "rho": 0.1754, "theo": 3.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "CCI271217P00125000", "bid": 36.8, "bid_size": 11.0, "ask": 40.4, "ask_size": 13.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0116, "vega": 0.2194, "theta": -0.0081, "rho": -0.5521, "theo": 39.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "CCI271217C00130000", "bid": 1.3, "bid_size": 27.0, "ask": 4.2, "ask_size": 21.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0092, "vega": 0.2445, "theta": -0.0102, "rho": 0.151, "theo": 2.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "CCI271217P00130000", "bid": 41.5, "bid_size": 12.0, "ask": 45.0, "ask_size": 16.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0109, "vega": 0.1876, "theta": -0.007, "rho": -0.476, "theo": 43.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "CCI271217C00135000", "bid": 1.25, "bid_size": 14.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0084, "vega": 0.2263, "theta": -0.0095, "rho": 0.1366, "theo": 2.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "CCI271217P00135000", "bid": 46.0, "bid_size": 11.0, "ask": 49.5, "ask_size": 15.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0098, "vega": 0.1566, "theta": -0.0054, "rho": -0.4493, "theo": 48.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "CCI280121C00035000", "bid": 50.5, "bid_size": 2.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0336, "theo": 53.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "CCI280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 203.0, "iv": 0.6129, "open_interest": 15.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0012, "vega": 0.0498, "theta": -0.0026, "rho": -0.0272, "theo": 0.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-07T13:23:36", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CCI280121C00037500", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0016, "theta": 0.0, "rho": 0.0378, "theo": 50.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.19, "last_trade_time": "2026-09-11T10:55:40", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "CCI280121P00037500", "bid": 0.05, "bid_size": 134.0, "ask": 0.75, "ask_size": 218.0, "iv": 0.4432, "open_interest": 36.0, "volume": 1.0, "delta": -0.0284, "gamma": 0.0015, "vega": 0.0599, "theta": -0.0031, "rho": -0.034, "theo": 0.5537, "change": -1.525, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:49:18", "percent_change": -79.2208, "prev_day_close": 1.92499997653067}, {"option": "CCI280121C00040000", "bid": 45.5, "bid_size": 2.0, "ask": 50.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0006, "vega": 0.0067, "theta": 0.0, "rho": 0.0478, "theo": 48.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-09-14T15:57:42", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "CCI280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 154.0, "iv": 0.5242, "open_interest": 6.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0018, "vega": 0.0712, "theta": -0.0036, "rho": -0.042, "theo": 0.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-24T12:21:00", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CCI280121C00042500", "bid": 43.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0013, "vega": 0.0192, "theta": 0.0, "rho": 0.0729, "theo": 45.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-02-11T15:51:03", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "CCI280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.5238, "open_interest": 30.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0022, "vega": 0.0836, "theta": -0.0041, "rho": -0.0513, "theo": 0.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-10T10:38:27", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CCI280121C00045000", "bid": 40.5, "bid_size": 2.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0021, "vega": 0.0404, "theta": 0.0, "rho": 0.1196, "theo": 43.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-05T11:43:30", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "CCI280121P00045000", "bid": 0.1, "bid_size": 27.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.4979, "open_interest": 10.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0027, "vega": 0.0973, "theta": -0.0047, "rho": -0.0622, "theo": 1.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-03-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "CCI280121C00047500", "bid": 38.0, "bid_size": 2.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.003, "vega": 0.0677, "theta": -0.0002, "rho": 0.1812, "theo": 40.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.61, "last_trade_time": "2026-09-30T12:26:57", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "CCI280121P00047500", "bid": 0.2, "bid_size": 30.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.4729, "open_interest": 1.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0031, "vega": 0.112, "theta": -0.0053, "rho": -0.0746, "theo": 1.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-01-30T13:38:27", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "CCI280121C00050000", "bid": 37.4, "bid_size": 5.0, "ask": 40.5, "ask_size": 26.0, "iv": 0.4577, "open_interest": 19.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0036, "vega": 0.0937, "theta": -0.0014, "rho": 0.2424, "theo": 38.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.73, "last_trade_time": "2026-10-23T09:40:28", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "CCI280121P00050000", "bid": 0.4, "bid_size": 4.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.4557, "open_interest": 195.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0036, "vega": 0.1278, "theta": -0.0059, "rho": -0.0889, "theo": 1.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-19T13:00:02", "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "CCI280121C00055000", "bid": 33.2, "bid_size": 5.0, "ask": 36.0, "ask_size": 22.0, "iv": 0.4305, "open_interest": 7.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0047, "vega": 0.1371, "theta": -0.003, "rho": 0.32, "theo": 34.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-30T09:52:55", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "CCI280121P00055000", "bid": 0.8, "bid_size": 26.0, "ask": 3.8, "ask_size": 67.0, "iv": 0.4165, "open_interest": 112.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0048, "vega": 0.1623, "theta": -0.0072, "rho": -0.1232, "theo": 2.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "CCI280121C00060000", "bid": 29.0, "bid_size": 9.0, "ask": 32.0, "ask_size": 79.0, "iv": 0.4095, "open_interest": 59.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0059, "vega": 0.1829, "theta": -0.0049, "rho": 0.3992, "theo": 30.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-11-02T11:31:56", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "CCI280121P00060000", "bid": 2.0, "bid_size": 16.0, "ask": 4.4, "ask_size": 30.0, "iv": 0.405, "open_interest": 116.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0061, "vega": 0.1991, "theta": -0.0085, "rho": -0.1657, "theo": 2.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-04T11:33:35", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CCI280121C00062500", "bid": 27.0, "bid_size": 9.0, "ask": 30.0, "ask_size": 15.0, "iv": 0.3984, "open_interest": 2.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0066, "vega": 0.2064, "theta": -0.0058, "rho": 0.4201, "theo": 28.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "CCI280121P00062500", "bid": 1.65, "bid_size": 25.0, "ask": 4.3, "ask_size": 25.0, "iv": 0.3643, "open_interest": 2.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0068, "vega": 0.218, "theta": -0.0092, "rho": -0.1904, "theo": 3.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-13T10:13:22", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "CCI280121C00065000", "bid": 25.0, "bid_size": 7.0, "ask": 28.0, "ask_size": 26.0, "iv": 0.3855, "open_interest": 19.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0073, "vega": 0.2241, "theta": -0.0068, "rho": 0.4464, "theo": 26.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-02T15:50:52", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "CCI280121P00065000", "bid": 2.75, "bid_size": 14.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.3647, "open_interest": 105.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0075, "vega": 0.2366, "theta": -0.0098, "rho": -0.2172, "theo": 4.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-29T11:38:02", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CCI280121C00067500", "bid": 22.5, "bid_size": 18.0, "ask": 26.5, "ask_size": 32.0, "iv": 0.3714, "open_interest": 13.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.008, "vega": 0.2472, "theta": -0.0077, "rho": 0.473, "theo": 24.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.16, "last_trade_time": "2026-11-02T10:02:32", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "CCI280121P00067500", "bid": 2.85, "bid_size": 33.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.3679, "open_interest": 7.0, "volume": 0.0, "delta": -0.1989, "gamma": 0.0082, "vega": 0.2548, "theta": -0.0104, "rho": -0.2457, "theo": 4.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-10-20T14:48:18", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CCI280121C00070000", "bid": 21.7, "bid_size": 5.0, "ask": 25.0, "ask_size": 53.0, "iv": 0.388, "open_interest": 31.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0087, "vega": 0.2635, "theta": -0.0085, "rho": 0.502, "theo": 22.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.93, "last_trade_time": "2026-11-02T11:44:24", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CCI280121P00070000", "bid": 4.4, "bid_size": 16.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.3687, "open_interest": 93.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.0089, "vega": 0.2722, "theta": -0.0109, "rho": -0.2767, "theo": 5.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T10:02:01", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CCI280121C00072500", "bid": 20.2, "bid_size": 118.0, "ask": 23.0, "ask_size": 53.0, "iv": 0.3785, "open_interest": 21.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0094, "vega": 0.2834, "theta": -0.0093, "rho": 0.4965, "theo": 21.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-05T09:34:58", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "CCI280121P00072500", "bid": 4.6, "bid_size": 346.0, "ask": 7.0, "ask_size": 444.0, "iv": 0.3574, "open_interest": 128.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0096, "vega": 0.289, "theta": -0.0114, "rho": -0.3098, "theo": 6.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T09:30:47", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "CCI280121C00075000", "bid": 18.5, "bid_size": 452.0, "ask": 21.5, "ask_size": 510.0, "iv": 0.3724, "open_interest": 512.0, "volume": 1.0, "delta": 0.7429, "gamma": 0.01, "vega": 0.2975, "theta": -0.0101, "rho": 0.4902, "theo": 19.7129, "change": -0.1, "open": 19.95, "high": 19.95, "low": 19.95, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-11-09T12:34:54", "percent_change": -0.498754, "prev_day_close": 20.0500001907349}, {"option": "CCI280121P00075000", "bid": 6.0, "bid_size": 455.0, "ask": 7.9, "ask_size": 420.0, "iv": 0.3642, "open_interest": 321.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.0102, "vega": 0.304, "theta": -0.0118, "rho": -0.3445, "theo": 6.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:56:34", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CCI280121C00077500", "bid": 17.1, "bid_size": 275.0, "ask": 19.8, "ask_size": 280.0, "iv": 0.3662, "open_interest": 86.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0107, "vega": 0.314, "theta": -0.0108, "rho": 0.4802, "theo": 18.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-10-29T14:22:27", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CCI280121P00077500", "bid": 6.2, "bid_size": 198.0, "ask": 8.9, "ask_size": 27.0, "iv": 0.3507, "open_interest": 14.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0108, "vega": 0.318, "theta": -0.0122, "rho": -0.3816, "theo": 7.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-10-01T09:30:15", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CCI280121C00080000", "bid": 14.3, "bid_size": 30.0, "ask": 18.5, "ask_size": 132.0, "iv": 0.3425, "open_interest": 470.0, "volume": 0.0, "delta": 0.6865, "gamma": 0.0112, "vega": 0.3258, "theta": -0.0114, "rho": 0.4697, "theo": 16.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-10-30T15:55:27", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "CCI280121P00080000", "bid": 6.9, "bid_size": 24.0, "ask": 10.1, "ask_size": 23.0, "iv": 0.3464, "open_interest": 12.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.0113, "vega": 0.3305, "theta": -0.0125, "rho": -0.4085, "theo": 8.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-09-24T10:55:25", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "CCI280121C00082500", "bid": 12.7, "bid_size": 28.0, "ask": 17.5, "ask_size": 186.0, "iv": 0.3408, "open_interest": 206.0, "volume": 0.0, "delta": 0.6571, "gamma": 0.0117, "vega": 0.3378, "theta": -0.0119, "rho": 0.4592, "theo": 15.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-23T10:52:32", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "CCI280121P00082500", "bid": 8.3, "bid_size": 14.0, "ask": 11.1, "ask_size": 16.0, "iv": 0.3475, "open_interest": 30.0, "volume": 0.0, "delta": -0.3611, "gamma": 0.0118, "vega": 0.3411, "theta": -0.0127, "rho": -0.4404, "theo": 9.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-10-16T15:30:44", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CCI280121C00085000", "bid": 11.5, "bid_size": 32.0, "ask": 16.0, "ask_size": 83.0, "iv": 0.3352, "open_interest": 45.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.0121, "vega": 0.3467, "theta": -0.0123, "rho": 0.4429, "theo": 14.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T09:40:08", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CCI280121P00085000", "bid": 8.5, "bid_size": 26.0, "ask": 12.3, "ask_size": 13.0, "iv": 0.3315, "open_interest": 21.0, "volume": 0.0, "delta": -0.3916, "gamma": 0.0122, "vega": 0.3496, "theta": -0.0128, "rho": -0.474, "theo": 11.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-10-07T15:34:27", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CCI280121C00087500", "bid": 11.6, "bid_size": 31.0, "ask": 15.0, "ask_size": 179.0, "iv": 0.3533, "open_interest": 270.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0124, "vega": 0.3534, "theta": -0.0126, "rho": 0.4294, "theo": 13.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-30T11:22:53", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "CCI280121P00087500", "bid": 10.0, "bid_size": 23.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.3369, "open_interest": 3.0, "volume": 0.0, "delta": -0.4218, "gamma": 0.0125, "vega": 0.356, "theta": -0.0129, "rho": -0.5039, "theo": 12.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-23T15:15:31", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CCI280121C00090000", "bid": 11.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 102.0, "iv": 0.3589, "open_interest": 111.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0127, "vega": 0.3594, "theta": -0.0129, "rho": 0.4117, "theo": 12.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-04T12:59:45", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CCI280121P00090000", "bid": 12.2, "bid_size": 15.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.3455, "open_interest": 13.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0128, "vega": 0.3602, "theta": -0.0129, "rho": -0.5318, "theo": 13.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.42, "last_trade_time": "2026-10-07T11:59:10", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "CCI280121C00092500", "bid": 9.7, "bid_size": 42.0, "ask": 13.0, "ask_size": 111.0, "iv": 0.3531, "open_interest": 22.0, "volume": 0.0, "delta": 0.538, "gamma": 0.0128, "vega": 0.3626, "theta": -0.0131, "rho": 0.396, "theo": 11.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-10-21T10:07:43", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CCI280121P00092500", "bid": 13.0, "bid_size": 15.0, "ask": 16.3, "ask_size": 18.0, "iv": 0.3342, "open_interest": 5.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.013, "vega": 0.3628, "theta": -0.0128, "rho": -0.5639, "theo": 15.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.94, "last_trade_time": "2026-10-07T10:14:13", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "CCI280121C00095000", "bid": 7.8, "bid_size": 40.0, "ask": 11.5, "ask_size": 93.0, "iv": 0.3304, "open_interest": 25.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.0129, "vega": 0.3639, "theta": -0.0132, "rho": 0.3782, "theo": 10.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-30T15:22:44", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CCI280121P00095000", "bid": 14.4, "bid_size": 23.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.3347, "open_interest": 5.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0131, "vega": 0.3628, "theta": -0.0126, "rho": -0.5862, "theo": 16.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.44, "last_trade_time": "2026-10-23T11:59:46", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "CCI280121C00097500", "bid": 8.0, "bid_size": 655.0, "ask": 10.7, "ask_size": 671.0, "iv": 0.3444, "open_interest": 189.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.0129, "vega": 0.3635, "theta": -0.0132, "rho": 0.3608, "theo": 9.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-02T12:03:14", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CCI280121P00097500", "bid": 15.7, "bid_size": 36.0, "ask": 19.6, "ask_size": 33.0, "iv": 0.3305, "open_interest": 13.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0132, "vega": 0.3605, "theta": -0.0124, "rho": -0.611, "theo": 18.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-09-22T13:23:07", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "CCI280121C00100000", "bid": 7.8, "bid_size": 6.0, "ask": 9.1, "ask_size": 428.0, "iv": 0.3399, "open_interest": 275.0, "volume": 2.0, "delta": 0.4534, "gamma": 0.0128, "vega": 0.3613, "theta": -0.0132, "rho": 0.3444, "theo": 8.5295, "change": -0.6, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T15:11:27", "percent_change": -6.66667, "prev_day_close": 9.0}, {"option": "CCI280121P00100000", "bid": 17.6, "bid_size": 38.0, "ask": 21.1, "ask_size": 37.0, "iv": 0.3315, "open_interest": 2.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0132, "vega": 0.3569, "theta": -0.0122, "rho": -0.6281, "theo": 19.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.74, "last_trade_time": "2026-03-20T10:53:39", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CCI280121C00105000", "bid": 6.4, "bid_size": 4.0, "ask": 8.5, "ask_size": 634.0, "iv": 0.3496, "open_interest": 203.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.0125, "vega": 0.3532, "theta": -0.013, "rho": 0.3098, "theo": 7.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-10-23T15:19:22", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "CCI280121P00105000", "bid": 20.8, "bid_size": 30.0, "ask": 24.5, "ask_size": 34.0, "iv": 0.3252, "open_interest": 10.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.013, "vega": 0.3442, "theta": -0.0115, "rho": -0.6562, "theo": 23.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-09-23T09:37:52", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "CCI280121C00110000", "bid": 5.2, "bid_size": 249.0, "ask": 7.3, "ask_size": 350.0, "iv": 0.3483, "open_interest": 48.0, "volume": 0.0, "delta": 0.3539, "gamma": 0.012, "vega": 0.3394, "theta": -0.0125, "rho": 0.2767, "theo": 6.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T10:40:04", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CCI280121P00110000", "bid": 24.6, "bid_size": 35.0, "ask": 28.4, "ask_size": 28.0, "iv": 0.3281, "open_interest": 8.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.0126, "vega": 0.3243, "theta": -0.0106, "rho": -0.6714, "theo": 26.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-09-30T12:40:13", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "CCI280121C00115000", "bid": 4.3, "bid_size": 461.0, "ask": 6.4, "ask_size": 935.0, "iv": 0.3508, "open_interest": 1212.0, "volume": 5.0, "delta": 0.3113, "gamma": 0.0114, "vega": 0.3226, "theta": -0.012, "rho": 0.2469, "theo": 5.0842, "change": -0.45, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T11:38:42", "percent_change": -8.57143, "prev_day_close": 5.25}, {"option": "CCI280121P00115000", "bid": 28.5, "bid_size": 37.0, "ask": 32.3, "ask_size": 31.0, "iv": 0.3262, "open_interest": 1.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0122, "vega": 0.3018, "theta": -0.0097, "rho": -0.6646, "theo": 30.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.54, "last_trade_time": "2026-09-30T12:50:11", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "CCI280121C00120000", "bid": 2.65, "bid_size": 696.0, "ask": 5.5, "ask_size": 894.0, "iv": 0.3363, "open_interest": 1271.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0107, "vega": 0.3037, "theta": -0.0114, "rho": 0.2196, "theo": 4.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T10:11:59", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CCI280121P00120000", "bid": 32.5, "bid_size": 20.0, "ask": 36.2, "ask_size": 24.0, "iv": 0.318, "open_interest": 1.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0118, "vega": 0.2766, "theta": -0.0088, "rho": -0.6636, "theo": 35.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-03-30T10:52:40", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "CCI280121C00125000", "bid": 2.0, "bid_size": 65.0, "ask": 4.7, "ask_size": 127.0, "iv": 0.3526, "open_interest": 180.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.0099, "vega": 0.2849, "theta": -0.0107, "rho": 0.1941, "theo": 3.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-11-04T15:45:07", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CCI280121P00125000", "bid": 37.0, "bid_size": 6.0, "ask": 40.8, "ask_size": 14.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0113, "vega": 0.244, "theta": -0.008, "rho": -0.6275, "theo": 39.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "CCI280121C00130000", "bid": 1.45, "bid_size": 56.0, "ask": 4.5, "ask_size": 167.0, "iv": 0.3422, "open_interest": 157.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.0092, "vega": 0.265, "theta": -0.01, "rho": 0.1726, "theo": 3.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T11:32:52", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "CCI280121P00130000", "bid": 41.5, "bid_size": 12.0, "ask": 45.2, "ask_size": 18.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0107, "vega": 0.2086, "theta": -0.007, "rho": -0.5416, "theo": 43.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.77, "last_trade_time": "2026-01-29T12:08:52", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "CCI280121C00135000", "bid": 1.45, "bid_size": 341.0, "ask": 3.7, "ask_size": 463.0, "iv": 0.3461, "open_interest": 33.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0084, "vega": 0.2459, "theta": -0.0094, "rho": 0.1536, "theo": 2.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T13:03:38", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "CCI280121P00135000", "bid": 46.0, "bid_size": 24.0, "ask": 49.3, "ask_size": 24.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0099, "vega": 0.1822, "theta": -0.0058, "rho": -0.4898, "theo": 48.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "CCI280121C00140000", "bid": 1.75, "bid_size": 13.0, "ask": 2.55, "ask_size": 61.0, "iv": 0.346, "open_interest": 70.0, "volume": 1.0, "delta": 0.1649, "gamma": 0.0077, "vega": 0.2275, "theta": -0.0087, "rho": 0.1359, "theo": 2.3221, "change": -0.4, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:56:31", "percent_change": -16.0, "prev_day_close": 2.5}, {"option": "CCI280121P00140000", "bid": 51.0, "bid_size": 11.0, "ask": 54.3, "ask_size": 14.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0088, "vega": 0.1414, "theta": -0.004, "rho": -0.432, "theo": 53.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "CCI290119C00035000", "bid": 50.5, "bid_size": 2.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0324, "theo": 53.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.4, "last_trade_time": "2026-10-23T10:16:40", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "CCI290119P00035000", "bid": 0.55, "bid_size": 10.0, "ask": 1.95, "ask_size": 4.0, "iv": 0.4559, "open_interest": 5.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0017, "vega": 0.1076, "theta": -0.0028, "rho": -0.1003, "theo": 1.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T11:40:59", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "CCI290119C00037500", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0023, "theta": 0.0, "rho": 0.0348, "theo": 50.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "CCI290119P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.002, "vega": 0.1234, "theta": -0.0032, "rho": -0.1189, "theo": 1.4009, "change": 0.0, "open": 0.0, "high": 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": "CCI290119C00040000", "bid": 45.5, "bid_size": 2.0, "ask": 50.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0008, "vega": 0.0121, "theta": 0.0, "rho": 0.0455, "theo": 48.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "CCI290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.4858, "open_interest": 4.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0024, "vega": 0.1402, "theta": -0.0035, "rho": -0.1406, "theo": 1.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-28T14:40:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CCI290119C00042500", "bid": 43.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.002, "vega": 0.0314, "theta": 0.0, "rho": 0.0923, "theo": 45.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "CCI290119P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0027, "vega": 0.1577, "theta": -0.0038, "rho": -0.1635, "theo": 1.9476, "change": 0.0, "open": 0.0, "high": 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": "CCI290119C00045000", "bid": 40.5, "bid_size": 2.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.003, "vega": 0.0712, "theta": 0.0, "rho": 0.1953, "theo": 43.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "CCI290119P00045000", "bid": 0.55, "bid_size": 9.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.4075, "open_interest": 6.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0031, "vega": 0.1762, "theta": -0.0042, "rho": -0.1894, "theo": 2.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-09T15:55:28", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "CCI290119C00047500", "bid": 40.2, "bid_size": 3.0, "ask": 43.0, "ask_size": 4.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0036, "vega": 0.1183, "theta": 0.0, "rho": 0.3172, "theo": 41.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "CCI290119P00047500", "bid": 0.85, "bid_size": 18.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0035, "vega": 0.1949, "theta": -0.0046, "rho": -0.2186, "theo": 2.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "CCI290119C00050000", "bid": 37.7, "bid_size": 3.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.4185, "open_interest": 2.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0039, "vega": 0.1604, "theta": -0.0004, "rho": 0.4137, "theo": 39.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-01T09:59:24", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "CCI290119P00050000", "bid": 1.15, "bid_size": 106.0, "ask": 4.3, "ask_size": 86.0, "iv": 0.384, "open_interest": 2.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0039, "vega": 0.2143, "theta": -0.0049, "rho": -0.2489, "theo": 3.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-06T11:54:34", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "CCI290119C00055000", "bid": 33.9, "bid_size": 3.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.4013, "open_interest": 1.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0047, "vega": 0.2202, "theta": -0.0016, "rho": 0.5637, "theo": 35.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-01T10:34:36", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "CCI290119P00055000", "bid": 1.95, "bid_size": 32.0, "ask": 5.3, "ask_size": 35.0, "iv": 0.3727, "open_interest": 1.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0048, "vega": 0.2537, "theta": -0.0056, "rho": -0.3191, "theo": 3.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 3.57500010728836}, {"option": "CCI290119C00060000", "bid": 29.9, "bid_size": 2.0, "ask": 33.3, "ask_size": 11.0, "iv": 0.3782, "open_interest": 3.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0056, "vega": 0.2728, "theta": -0.0028, "rho": 0.6638, "theo": 31.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.42, "last_trade_time": "2026-10-30T12:50:15", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "CCI290119P00060000", "bid": 3.0, "bid_size": 34.0, "ask": 6.5, "ask_size": 35.0, "iv": 0.364, "open_interest": 3.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.0057, "vega": 0.2935, "theta": -0.0062, "rho": -0.4003, "theo": 5.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-02T13:58:39", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CCI290119C00062500", "bid": 28.4, "bid_size": 3.0, "ask": 31.5, "ask_size": 13.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.006, "vega": 0.2988, "theta": -0.0034, "rho": 0.6944, "theo": 29.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "CCI290119P00062500", "bid": 3.7, "bid_size": 20.0, "ask": 7.2, "ask_size": 27.0, "iv": 0.362, "open_interest": 2.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0062, "vega": 0.3128, "theta": -0.0065, "rho": -0.4456, "theo": 5.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-09-30T11:08:16", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CCI290119C00065000", "bid": 26.2, "bid_size": 5.0, "ask": 29.6, "ask_size": 11.0, "iv": 0.356, "open_interest": 5.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0065, "vega": 0.3196, "theta": -0.0039, "rho": 0.7471, "theo": 28.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.65, "last_trade_time": "2026-10-15T14:31:52", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "CCI290119P00065000", "bid": 4.6, "bid_size": 21.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.3614, "open_interest": 14.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0066, "vega": 0.332, "theta": -0.0068, "rho": -0.4913, "theo": 6.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-11-05T10:36:19", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CCI290119C00067500", "bid": 25.0, "bid_size": 3.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.3644, "open_interest": 2.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0069, "vega": 0.3377, "theta": -0.0044, "rho": 0.8094, "theo": 26.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-10-12T12:05:21", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "CCI290119P00067500", "bid": 5.4, "bid_size": 27.0, "ask": 8.6, "ask_size": 36.0, "iv": 0.3576, "open_interest": 13.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0071, "vega": 0.3501, "theta": -0.007, "rho": -0.5429, "theo": 7.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-20T15:10:12", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CCI290119C00070000", "bid": 23.7, "bid_size": 2.0, "ask": 27.0, "ask_size": 27.0, "iv": 0.3625, "open_interest": 12.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0074, "vega": 0.3606, "theta": -0.0049, "rho": 0.8134, "theo": 25.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-10-30T13:26:01", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "CCI290119P00070000", "bid": 6.2, "bid_size": 31.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.3553, "open_interest": 2.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0075, "vega": 0.367, "theta": -0.0072, "rho": -0.5942, "theo": 7.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T10:12:51", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CCI290119C00072500", "bid": 22.3, "bid_size": 4.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.0078, "vega": 0.3762, "theta": -0.0054, "rho": 0.8364, "theo": 23.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "CCI290119P00072500", "bid": 7.0, "bid_size": 149.0, "ask": 10.4, "ask_size": 188.0, "iv": 0.3516, "open_interest": 4.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.0079, "vega": 0.3839, "theta": -0.0074, "rho": -0.6499, "theo": 8.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.49, "last_trade_time": "2026-11-06T11:54:34", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "CCI290119C00075000", "bid": 20.9, "bid_size": 56.0, "ask": 24.0, "ask_size": 111.0, "iv": 0.3522, "open_interest": 120.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0082, "vega": 0.3944, "theta": -0.0058, "rho": 0.8342, "theo": 22.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-11-04T12:56:36", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "CCI290119P00075000", "bid": 8.0, "bid_size": 24.0, "ask": 11.4, "ask_size": 35.0, "iv": 0.3505, "open_interest": 14.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0083, "vega": 0.3989, "theta": -0.0075, "rho": -0.7065, "theo": 9.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T11:44:37", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "CCI290119C00077500", "bid": 19.2, "bid_size": 6.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.3477, "open_interest": 1.0, "volume": 0.0, "delta": 0.7152, "gamma": 0.0086, "vega": 0.4079, "theta": -0.0062, "rho": 0.8146, "theo": 21.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-10-23T13:03:49", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "CCI290119P00077500", "bid": 8.7, "bid_size": 25.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.3051, "gamma": 0.0087, "vega": 0.4126, "theta": -0.0076, "rho": -0.7621, "theo": 10.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CCI290119C00080000", "bid": 18.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 105.0, "iv": 0.3482, "open_interest": 59.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.009, "vega": 0.4198, "theta": -0.0066, "rho": 0.8063, "theo": 19.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-27T12:33:59", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CCI290119P00080000", "bid": 9.8, "bid_size": 18.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.3422, "open_interest": 2.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0091, "vega": 0.4255, "theta": -0.0077, "rho": -0.7807, "theo": 11.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-10-29T12:38:37", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "CCI290119C00082500", "bid": 17.1, "bid_size": 4.0, "ask": 20.5, "ask_size": 105.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.0093, "vega": 0.4332, "theta": -0.0069, "rho": 0.7867, "theo": 18.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CCI290119P00082500", "bid": 11.0, "bid_size": 3.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.3408, "open_interest": 5.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0094, "vega": 0.4364, "theta": -0.0078, "rho": -0.8219, "theo": 12.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.19, "last_trade_time": "2026-10-23T11:42:36", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CCI290119C00085000", "bid": 16.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 91.0, "iv": 0.3386, "open_interest": 1.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0096, "vega": 0.4428, "theta": -0.0072, "rho": 0.7724, "theo": 17.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.13, "last_trade_time": "2026-10-23T15:22:14", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CCI290119P00085000", "bid": 11.5, "bid_size": 6.0, "ask": 15.8, "ask_size": 4.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0097, "vega": 0.4458, "theta": -0.0078, "rho": -0.855, "theo": 13.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "CCI290119C00087500", "bid": 14.9, "bid_size": 2.0, "ask": 18.0, "ask_size": 103.0, "iv": 0.3369, "open_interest": 6.0, "volume": 0.0, "delta": 0.6245, "gamma": 0.0099, "vega": 0.451, "theta": -0.0075, "rho": 0.7591, "theo": 16.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-11-04T15:35:33", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "CCI290119P00087500", "bid": 13.0, "bid_size": 6.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.01, "vega": 0.4536, "theta": -0.0078, "rho": -0.8959, "theo": 15.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CCI290119C00090000", "bid": 12.5, "bid_size": 66.0, "ask": 17.0, "ask_size": 105.0, "iv": 0.3199, "open_interest": 112.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0101, "vega": 0.4588, "theta": -0.0077, "rho": 0.7353, "theo": 15.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-10-30T15:59:04", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "CCI290119P00090000", "bid": 14.4, "bid_size": 14.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.3306, "open_interest": 1.0, "volume": 0.0, "delta": -0.4218, "gamma": 0.0103, "vega": 0.4599, "theta": -0.0078, "rho": -0.9315, "theo": 16.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-07T11:59:29", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "CCI290119C00092500", "bid": 12.7, "bid_size": 191.0, "ask": 16.0, "ask_size": 250.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0103, "vega": 0.4642, "theta": -0.0079, "rho": 0.7168, "theo": 14.3655, "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": 14.3499999046326}, {"option": "CCI290119P00092500", "bid": 15.5, "bid_size": 48.0, "ask": 19.4, "ask_size": 42.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.4459, "gamma": 0.0105, "vega": 0.4647, "theta": -0.0077, "rho": -0.9696, "theo": 17.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "CCI290119C00095000", "bid": 11.9, "bid_size": 163.0, "ask": 15.0, "ask_size": 224.0, "iv": 0.3286, "open_interest": 40.0, "volume": 0.0, "delta": 0.5561, "gamma": 0.0104, "vega": 0.4683, "theta": -0.008, "rho": 0.6999, "theo": 13.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-11-04T12:59:45", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CCI290119P00095000", "bid": 18.4, "bid_size": 17.0, "ask": 20.9, "ask_size": 32.0, "iv": 0.3412, "open_interest": 3.0, "volume": 44.0, "delta": -0.4702, "gamma": 0.0107, "vega": 0.4667, "theta": -0.0076, "rho": -1.0007, "theo": 19.0714, "change": 0.23, "open": 19.2, "high": 19.3, "low": 19.1, "tick": "up", "last_trade_price": 19.13, "last_trade_time": "2026-11-09T11:24:13", "percent_change": 1.21693, "prev_day_close": 18.8999996185303}, {"option": "CCI290119C00097500", "bid": 11.0, "bid_size": 192.0, "ask": 14.1, "ask_size": 275.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.0105, "vega": 0.4706, "theta": -0.0081, "rho": 0.6745, "theo": 12.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CCI290119P00097500", "bid": 18.5, "bid_size": 57.0, "ask": 22.2, "ask_size": 49.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.4943, "gamma": 0.0109, "vega": 0.4679, "theta": -0.0075, "rho": -1.0343, "theo": 20.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "CCI290119C00100000", "bid": 9.0, "bid_size": 39.0, "ask": 13.5, "ask_size": 88.0, "iv": 0.3141, "open_interest": 99.0, "volume": 0.0, "delta": 0.5118, "gamma": 0.0106, "vega": 0.4718, "theta": -0.0082, "rho": 0.6534, "theo": 11.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T14:32:30", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "CCI290119P00100000", "bid": 20.0, "bid_size": 15.0, "ask": 23.7, "ask_size": 17.0, "iv": 0.3214, "open_interest": 38.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.0111, "vega": 0.4662, "theta": -0.0074, "rho": -1.0543, "theo": 22.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-11-04T13:00:05", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CCI290119C00105000", "bid": 7.7, "bid_size": 19.0, "ask": 12.0, "ask_size": 81.0, "iv": 0.313, "open_interest": 1.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.0106, "vega": 0.4698, "theta": -0.0083, "rho": 0.6097, "theo": 10.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T14:43:55", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "CCI290119P00105000", "bid": 23.0, "bid_size": 7.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.323, "open_interest": 1.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0113, "vega": 0.4597, "theta": -0.007, "rho": -1.0879, "theo": 25.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-11-04T12:59:26", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "CCI290119C00110000", "bid": 6.4, "bid_size": 30.0, "ask": 10.6, "ask_size": 120.0, "iv": 0.3095, "open_interest": 9.0, "volume": 0.0, "delta": 0.4292, "gamma": 0.0105, "vega": 0.4641, "theta": -0.0082, "rho": 0.5669, "theo": 9.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-10-23T09:37:24", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "CCI290119P00110000", "bid": 26.5, "bid_size": 8.0, "ask": 30.7, "ask_size": 10.0, "iv": 0.3193, "open_interest": 2.0, "volume": 0.0, "delta": -0.613, "gamma": 0.0114, "vega": 0.4456, "theta": -0.0066, "rho": -1.1049, "theo": 28.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T15:50:14", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "CCI290119C00115000", "bid": 6.0, "bid_size": 32.0, "ask": 9.5, "ask_size": 117.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.3916, "gamma": 0.0103, "vega": 0.4533, "theta": -0.0081, "rho": 0.5233, "theo": 7.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CCI290119P00115000", "bid": 30.1, "bid_size": 5.0, "ask": 34.1, "ask_size": 6.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0115, "vega": 0.4256, "theta": -0.0061, "rho": -1.1138, "theo": 32.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "CCI290119C00120000", "bid": 4.0, "bid_size": 48.0, "ask": 9.0, "ask_size": 120.0, "iv": 0.3086, "open_interest": 16.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.01, "vega": 0.4412, "theta": -0.0079, "rho": 0.4836, "theo": 7.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T10:38:34", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CCI290119P00120000", "bid": 34.0, "bid_size": 6.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.3272, "open_interest": 1.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.0115, "vega": 0.397, "theta": -0.0056, "rho": -1.091, "theo": 36.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.6, "last_trade_time": "2026-10-23T10:16:30", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "CCI290119C00125000", "bid": 3.5, "bid_size": 43.0, "ask": 8.5, "ask_size": 105.0, "iv": 0.3159, "open_interest": 1.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0096, "vega": 0.425, "theta": -0.0077, "rho": 0.4439, "theo": 6.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-11-04T10:02:11", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CCI290119P00125000", "bid": 38.5, "bid_size": 3.0, "ask": 41.7, "ask_size": 6.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0117, "vega": 0.3645, "theta": -0.0052, "rho": -1.0237, "theo": 40.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "CCI290119C00130000", "bid": 2.5, "bid_size": 46.0, "ask": 7.5, "ask_size": 114.0, "iv": 0.3088, "open_interest": 8.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0092, "vega": 0.4091, "theta": -0.0074, "rho": 0.4084, "theo": 5.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-11-04T15:45:07", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CCI290119P00130000", "bid": 42.5, "bid_size": 6.0, "ask": 46.3, "ask_size": 9.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7861, "gamma": 0.0117, "vega": 0.3276, "theta": -0.0048, "rho": -0.9304, "theo": 44.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "CCI290119C00135000", "bid": 2.3, "bid_size": 28.0, "ask": 7.0, "ask_size": 97.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0088, "vega": 0.3907, "theta": -0.0072, "rho": 0.3746, "theo": 4.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "CCI290119P00135000", "bid": 47.0, "bid_size": 6.0, "ask": 50.5, "ask_size": 4.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0117, "vega": 0.2783, "theta": -0.0046, "rho": -0.8432, "theo": 48.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}], "symbol": "CCI", "security_type": "stock", "exchange_id": 3, "current_price": 87.5365, "price_change": -0.77, "price_change_percent": -0.8691, "bid": 87.5, "ask": 90.0, "bid_size": 100, "ask_size": 100, "open": 89.21, "high": 89.21, "low": 87.615, "close": 87.83, "prev_day_close": 88.6, "volume": 4096749, "iv30": 33.639, "iv30_change": -0.956, "iv30_change_percent": -2.7634, "seqno": 10415202604, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "CCI"}