{"timestamp": "2026-11-10 01:30:40", "data": {"options": [{"option": "CCL261113C00014000", "bid": 16.25, "bid_size": 218.0, "ask": 17.7, "ask_size": 15.0, "iv": 4.2979, "open_interest": 0.0, "volume": 26.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 16.8279, "change": 1.515, "open": 16.36, "high": 16.77, "low": 16.25, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-11-09T14:01:12", "percent_change": 10.0498, "prev_day_close": 15.0749998092651}, {"option": "CCL261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 2.7328, "open_interest": 19.0, "volume": 102.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:06:46", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "CCL261113C00015000", "bid": 15.25, "bid_size": 246.0, "ask": 16.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 41.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0024, "theo": 15.8286, "change": 1.12, "open": 15.43, "high": 15.83, "low": 15.26, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-11-09T15:44:20", "percent_change": 7.61905, "prev_day_close": 14.6999998092651}, {"option": "CCL261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 2.5076, "open_interest": 8.0, "volume": 105.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.8, "open": 0.06, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:23:18", "percent_change": -98.7654, "prev_day_close": 0.810000002384186}, {"option": "CCL261113C00016000", "bid": 13.6, "bid_size": 398.0, "ask": 15.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 38.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0026, "theo": 14.8294, "change": 1.145, "open": 14.05, "high": 14.91, "low": 14.05, "tick": "up", "last_trade_price": 14.87, "last_trade_time": "2026-11-09T15:45:39", "percent_change": 8.34244, "prev_day_close": 13.7249999046326}, {"option": "CCL261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 6.0496, "open_interest": 0.0, "volume": 3.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.475, "open": 0.25, "high": 0.25, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:23:18", "percent_change": -88.785, "prev_day_close": 0.535000026226044}, {"option": "CCL261113C00017000", "bid": 13.45, "bid_size": 186.0, "ask": 15.1, "ask_size": 75.0, "iv": 4.3088, "open_interest": 0.0, "volume": 34.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0028, "theo": 13.8302, "change": 1.315, "open": 13.11, "high": 13.98, "low": 13.11, "tick": "down", "last_trade_price": 13.89, "last_trade_time": "2026-11-09T15:45:39", "percent_change": 10.4573, "prev_day_close": 12.5749998092651}, {"option": "CCL261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 5.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CCL261113C00018000", "bid": 11.6, "bid_size": 344.0, "ask": 14.1, "ask_size": 19.0, "iv": 2.2265, "open_interest": 0.0, "volume": 10.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 12.831, "change": 1.3, "open": 12.4, "high": 12.85, "low": 12.4, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-11-09T11:33:23", "percent_change": 11.2554, "prev_day_close": 11.5499997138977}, {"option": "CCL261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 5.1883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCL261113C00019000", "bid": 11.4, "bid_size": 138.0, "ask": 12.55, "ask_size": 26.0, "iv": 2.7941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0031, "theo": 11.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-29T11:16:21", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CCL261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 1.0, "iv": 4.2808, "open_interest": 0.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:52:22", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "CCL261113C00020000", "bid": 10.55, "bid_size": 108.0, "ask": 11.2, "ask_size": 23.0, "iv": 2.0492, "open_interest": 0.0, "volume": 12.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0033, "theo": 10.8327, "change": 1.285, "open": 10.57, "high": 10.86, "low": 10.54, "tick": "up", "last_trade_price": 10.86, "last_trade_time": "2026-11-09T15:47:52", "percent_change": 13.4204, "prev_day_close": 9.57499980926514}, {"option": "CCL261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.686, "open_interest": 21.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-05T10:13:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCL261113C00021000", "bid": 9.5, "bid_size": 360.0, "ask": 10.35, "ask_size": 94.0, "iv": 2.1052, "open_interest": 0.0, "volume": 112.0, "delta": 0.999, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0034, "theo": 9.8337, "change": 1.325, "open": 9.89, "high": 9.92, "low": 9.53, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T15:50:09", "percent_change": 15.4519, "prev_day_close": 8.57500004768372}, {"option": "CCL261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 746.0, "iv": 1.7885, "open_interest": 37.0, "volume": 100.0, "delta": -0.0008, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:52:41", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "CCL261113C00021500", "bid": 9.0, "bid_size": 350.0, "ask": 9.8, "ask_size": 31.0, "iv": 1.8811, "open_interest": 0.0, "volume": 101.0, "delta": 0.9988, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": 0.0035, "theo": 9.3342, "change": 1.345, "open": 9.46, "high": 9.49, "low": 9.05, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-11-09T15:50:09", "percent_change": 16.6563, "prev_day_close": 8.07500004768372}, {"option": "CCL261113P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1125.0, "iv": 3.2539, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:15:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CCL261113C00022000", "bid": 8.6, "bid_size": 106.0, "ask": 9.3, "ask_size": 24.0, "iv": 1.9774, "open_interest": 1.0, "volume": 13.0, "delta": 0.9985, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": 0.0036, "theo": 8.8348, "change": 1.375, "open": 8.53, "high": 8.95, "low": 8.53, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-09T15:38:50", "percent_change": 18.1518, "prev_day_close": 7.57500004768372}, {"option": "CCL261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 889.0, "iv": 2.7883, "open_interest": 9.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0012, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:54:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CCL261113C00022500", "bid": 7.95, "bid_size": 139.0, "ask": 9.0, "ask_size": 30.0, "iv": 1.9455, "open_interest": 0.0, "volume": 11.0, "delta": 0.9982, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0002, "rho": 0.0037, "theo": 8.3354, "change": 1.125, "open": 8.1, "high": 8.49, "low": 8.1, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T11:56:46", "percent_change": 15.9011, "prev_day_close": 7.07500004768372}, {"option": "CCL261113P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 857.0, "iv": 2.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CCL261113C00023000", "bid": 7.25, "bid_size": 170.0, "ask": 8.45, "ask_size": 32.0, "iv": 1.2564, "open_interest": 0.0, "volume": 8.0, "delta": 0.9978, "gamma": 0.002, "vega": 0.0002, "theta": -0.0005, "rho": 0.0038, "theo": 7.8361, "change": 1.115, "open": 8.15, "high": 8.15, "low": 7.69, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-11-09T11:28:30", "percent_change": 16.9582, "prev_day_close": 6.57500004768372}, {"option": "CCL261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0946, "open_interest": 45.0, "volume": 0.0, "delta": -0.002, "gamma": 0.002, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:42:04", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CCL261113C00023500", "bid": 7.0, "bid_size": 135.0, "ask": 7.95, "ask_size": 31.0, "iv": 1.7225, "open_interest": 0.0, "volume": 6.0, "delta": 0.9972, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0009, "rho": 0.0038, "theo": 7.337, "change": 0.925, "open": 7.72, "high": 7.72, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T12:08:34", "percent_change": 15.2263, "prev_day_close": 6.07500004768372}, {"option": "CCL261113P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.1681, "open_interest": 3.0, "volume": 1.0, "delta": -0.0026, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0022, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:18:35", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "CCL261113C00024000", "bid": 6.55, "bid_size": 107.0, "ask": 7.45, "ask_size": 40.0, "iv": 1.6768, "open_interest": 0.0, "volume": 1.0, "delta": 0.9964, "gamma": 0.0035, "vega": 0.0003, "theta": -0.0014, "rho": 0.0039, "theo": 6.838, "change": 0.715, "open": 6.69, "high": 6.69, "low": 6.69, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-11-09T13:52:40", "percent_change": 11.9665, "prev_day_close": 5.97500014305115}, {"option": "CCL261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 608.0, "iv": 1.1328, "open_interest": 142.0, "volume": 1.0, "delta": -0.0034, "gamma": 0.0035, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0029, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:22:56", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "CCL261113C00024500", "bid": 6.1, "bid_size": 140.0, "ask": 7.0, "ask_size": 22.0, "iv": 1.6752, "open_interest": 0.0, "volume": 3.0, "delta": 0.9953, "gamma": 0.0047, "vega": 0.0004, "theta": -0.0021, "rho": 0.004, "theo": 6.3392, "change": 1.035, "open": 6.08, "high": 6.11, "low": 6.02, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-11-09T12:27:52", "percent_change": 20.3941, "prev_day_close": 5.07500004768372}, {"option": "CCL261113P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 852.0, "iv": 1.4681, "open_interest": 7.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0047, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:28:58", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CCL261113C00025000", "bid": 5.55, "bid_size": 109.0, "ask": 6.6, "ask_size": 30.0, "iv": 1.6088, "open_interest": 10.0, "volume": 4.0, "delta": 0.9937, "gamma": 0.0065, "vega": 0.0006, "theta": -0.003, "rho": 0.0041, "theo": 5.8408, "change": 1.095, "open": 5.6, "high": 5.77, "low": 5.6, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-11-09T13:52:40", "percent_change": 23.4225, "prev_day_close": 4.67499995231628}, {"option": "CCL261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1200.0, "iv": 1.3386, "open_interest": 590.0, "volume": 53.0, "delta": -0.0061, "gamma": 0.0065, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:06:34", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "CCL261113C00025500", "bid": 5.1, "bid_size": 106.0, "ask": 6.0, "ask_size": 22.0, "iv": 1.4476, "open_interest": 0.0, "volume": 3.0, "delta": 0.9913, "gamma": 0.0092, "vega": 0.0007, "theta": -0.0043, "rho": 0.0041, "theo": 5.343, "change": 1.11, "open": 5.15, "high": 5.19, "low": 5.1, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-11-09T12:27:52", "percent_change": 27.2059, "prev_day_close": 4.07999992370606}, {"option": "CCL261113P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 926.0, "iv": 1.5216, "open_interest": 38.0, "volume": 1.0, "delta": -0.0084, "gamma": 0.0092, "vega": 0.0008, "theta": -0.0049, "rho": 0.0, "theo": 0.0068, "change": -0.365, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:34:34", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "CCL261113C00026000", "bid": 4.55, "bid_size": 110.0, "ask": 5.45, "ask_size": 36.0, "iv": 1.2413, "open_interest": 6.0, "volume": 1.0, "delta": 0.9879, "gamma": 0.013, "vega": 0.001, "theta": -0.006, "rho": 0.0042, "theo": 4.8461, "change": 1.13, "open": 4.78, "high": 4.78, "low": 4.78, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-11-09T13:01:24", "percent_change": 30.9589, "prev_day_close": 3.64999997615814}, {"option": "CCL261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 796.0, "iv": 0.8674, "open_interest": 198.0, "volume": 3.0, "delta": -0.0119, "gamma": 0.013, "vega": 0.001, "theta": -0.0066, "rho": -0.0001, "theo": 0.0095, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:37:43", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "CCL261113C00026500", "bid": 4.3, "bid_size": 1.0, "ask": 5.1, "ask_size": 8.0, "iv": 1.4493, "open_interest": 24.0, "volume": 5.0, "delta": 0.9825, "gamma": 0.0189, "vega": 0.0014, "theta": -0.0085, "rho": 0.0043, "theo": 4.3506, "change": 1.385, "open": 4.22, "high": 4.59, "low": 4.18, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T15:38:50", "percent_change": 43.7599, "prev_day_close": 3.16500008106232}, {"option": "CCL261113P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 8.0, "iv": 0.807, "open_interest": 104.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0189, "vega": 0.0014, "theta": -0.009, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T14:16:46", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CCL261113C00027000", "bid": 3.75, "bid_size": 13.0, "ask": 4.15, "ask_size": 5.0, "iv": 0.9323, "open_interest": 680.0, "volume": 21.0, "delta": 0.9742, "gamma": 0.0278, "vega": 0.0019, "theta": -0.0121, "rho": 0.0043, "theo": 3.8577, "change": 1.235, "open": 3.62, "high": 4.12, "low": 3.62, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T15:56:36", "percent_change": 45.488, "prev_day_close": 2.71499991416931}, {"option": "CCL261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.627, "open_interest": 388.0, "volume": 52.0, "delta": -0.0255, "gamma": 0.0278, "vega": 0.0019, "theta": -0.0126, "rho": -0.0001, "theo": 0.0204, "change": -0.1, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:55:51", "percent_change": -83.3333, "prev_day_close": 0.119999997317791}, {"option": "CCL261113C00027500", "bid": 3.2, "bid_size": 35.0, "ask": 4.65, "ask_size": 3.0, "iv": 1.4616, "open_interest": 53.0, "volume": 8.0, "delta": 0.961, "gamma": 0.0411, "vega": 0.0027, "theta": -0.0174, "rho": 0.0043, "theo": 3.3691, "change": 1.285, "open": 3.3, "high": 3.59, "low": 3.3, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-11-09T15:41:15", "percent_change": 56.2363, "prev_day_close": 2.28500008583069}, {"option": "CCL261113P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 703.0, "iv": 0.6573, "open_interest": 228.0, "volume": 144.0, "delta": -0.0388, "gamma": 0.0412, "vega": 0.0027, "theta": -0.0178, "rho": -0.0002, "theo": 0.0315, "change": -0.155, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:55:48", "percent_change": -83.7838, "prev_day_close": 0.185000002384186}, {"option": "CCL261113C00028000", "bid": 2.5, "bid_size": 499.0, "ask": 4.3, "ask_size": 465.0, "iv": 1.2979, "open_interest": 730.0, "volume": 16.0, "delta": 0.9398, "gamma": 0.0609, "vega": 0.0039, "theta": -0.0252, "rho": 0.0043, "theo": 2.8883, "change": 0.86, "open": 2.8, "high": 2.95, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T12:41:49", "percent_change": 46.9945, "prev_day_close": 1.8299999833107}, {"option": "CCL261113P00028000", "bid": 0.01, "bid_size": 18.0, "ask": 0.08, "ask_size": 128.0, "iv": 0.5869, "open_interest": 1583.0, "volume": 441.0, "delta": -0.06, "gamma": 0.0609, "vega": 0.0039, "theta": -0.0255, "rho": -0.0003, "theo": 0.0502, "change": -0.185, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:56:24", "percent_change": -69.8113, "prev_day_close": 0.265000008046627}, {"option": "CCL261113C00028500", "bid": 2.33, "bid_size": 22.0, "ask": 3.75, "ask_size": 596.0, "iv": 1.2963, "open_interest": 302.0, "volume": 14.0, "delta": 0.9068, "gamma": 0.0884, "vega": 0.0054, "theta": -0.0359, "rho": 0.0042, "theo": 2.4202, "change": 1.105, "open": 2.28, "high": 2.59, "low": 2.2, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-09T14:43:15", "percent_change": 74.4108, "prev_day_close": 1.48499995470047}, {"option": "CCL261113P00028500", "bid": 0.08, "bid_size": 1.0, "ask": 0.12, "ask_size": 202.0, "iv": 0.6112, "open_interest": 685.0, "volume": 96.0, "delta": -0.0931, "gamma": 0.0885, "vega": 0.0054, "theta": -0.0362, "rho": -0.0005, "theo": 0.0819, "change": -0.33, "open": 0.23, "high": 0.23, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:24:21", "percent_change": -84.6154, "prev_day_close": 0.390000000596046}, {"option": "CCL261113C00029000", "bid": 1.83, "bid_size": 154.0, "ask": 2.29, "ask_size": 590.0, "iv": 0.6705, "open_interest": 2348.0, "volume": 204.0, "delta": 0.8578, "gamma": 0.1236, "vega": 0.0073, "theta": -0.0493, "rho": 0.004, "theo": 1.9718, "change": 1.075, "open": 1.9, "high": 2.2, "low": 1.71, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:19:13", "percent_change": 95.5556, "prev_day_close": 1.125}, {"option": "CCL261113P00029000", "bid": 0.1, "bid_size": 99.0, "ask": 0.19, "ask_size": 610.0, "iv": 0.5754, "open_interest": 1031.0, "volume": 1004.0, "delta": -0.1422, "gamma": 0.1238, "vega": 0.0073, "theta": -0.0496, "rho": -0.0007, "theo": 0.1332, "change": -0.41, "open": 0.2, "high": 0.2, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:37:46", "percent_change": -77.3585, "prev_day_close": 0.530000001192093}, {"option": "CCL261113C00029500", "bid": 1.4, "bid_size": 119.0, "ask": 2.16, "ask_size": 706.0, "iv": 0.7658, "open_interest": 760.0, "volume": 53.0, "delta": 0.79, "gamma": 0.164, "vega": 0.0093, "theta": -0.0636, "rho": 0.0038, "theo": 1.5505, "change": 1.045, "open": 1.23, "high": 1.89, "low": 1.23, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T15:03:26", "percent_change": 123.669, "prev_day_close": 0.844999998807907}, {"option": "CCL261113P00029500", "bid": 0.15, "bid_size": 899.0, "ask": 0.25, "ask_size": 105.0, "iv": 0.5276, "open_interest": 555.0, "volume": 112.0, "delta": -0.2101, "gamma": 0.1644, "vega": 0.0093, "theta": -0.0639, "rho": -0.001, "theo": 0.2116, "change": -0.52, "open": 0.23, "high": 0.28, "low": 0.15, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:50:01", "percent_change": -73.2394, "prev_day_close": 0.71000000834465}, {"option": "CCL261113C00030000", "bid": 1.07, "bid_size": 122.0, "ask": 1.41, "ask_size": 563.0, "iv": 0.5864, "open_interest": 1168.0, "volume": 236.0, "delta": 0.7016, "gamma": 0.2048, "vega": 0.0112, "theta": -0.0762, "rho": 0.0034, "theo": 1.1658, "change": 0.61, "open": 0.9, "high": 1.52, "low": 0.78, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T15:54:43", "percent_change": 107.018, "prev_day_close": 0.569999992847443}, {"option": "CCL261113P00030000", "bid": 0.28, "bid_size": 6.0, "ask": 0.33, "ask_size": 1.0, "iv": 0.5016, "open_interest": 1397.0, "volume": 867.0, "delta": -0.2988, "gamma": 0.2054, "vega": 0.0112, "theta": -0.0765, "rho": -0.0014, "theo": 0.3267, "change": -0.685, "open": 0.5, "high": 0.5, "low": 0.23, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:56:31", "percent_change": -68.8442, "prev_day_close": 0.994999974966049}, {"option": "CCL261113C00030500", "bid": 0.61, "bid_size": 887.0, "ask": 0.96, "ask_size": 157.0, "iv": 0.4673, "open_interest": 177.0, "volume": 137.0, "delta": 0.5927, "gamma": 0.2367, "vega": 0.0126, "theta": -0.0841, "rho": 0.0029, "theo": 0.8316, "change": 0.675, "open": 0.76, "high": 1.05, "low": 0.66, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:00:07", "percent_change": 180.0, "prev_day_close": 0.375}, {"option": "CCL261113P00030500", "bid": 0.45, "bid_size": 12.0, "ask": 0.54, "ask_size": 25.0, "iv": 0.5064, "open_interest": 547.0, "volume": 298.0, "delta": -0.4081, "gamma": 0.2376, "vega": 0.0126, "theta": -0.0844, "rho": -0.0018, "theo": 0.4926, "change": -0.825, "open": 0.57, "high": 0.64, "low": 0.32, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:52:49", "percent_change": -63.2184, "prev_day_close": 1.30500000715256}, {"option": "CCL261113C00031000", "bid": 0.53, "bid_size": 1.0, "ask": 0.65, "ask_size": 529.0, "iv": 0.4998, "open_interest": 6093.0, "volume": 397.0, "delta": 0.4708, "gamma": 0.2483, "vega": 0.0129, "theta": -0.0845, "rho": 0.0023, "theo": 0.5612, "change": 0.445, "open": 0.39, "high": 0.77, "low": 0.39, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:26:42", "percent_change": 197.778, "prev_day_close": 0.224999994039536}, {"option": "CCL261113P00031000", "bid": 0.65, "bid_size": 13.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.4754, "open_interest": 56.0, "volume": 90.0, "delta": -0.5306, "gamma": 0.2495, "vega": 0.0129, "theta": -0.0849, "rho": -0.0022, "theo": 0.7225, "change": -1.005, "open": 0.8, "high": 0.8, "low": 0.57, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:49:20", "percent_change": -60.0, "prev_day_close": 1.67500001192093}, {"option": "CCL261113C00031500", "bid": 0.32, "bid_size": 40.0, "ask": 0.43, "ask_size": 805.0, "iv": 0.5002, "open_interest": 902.0, "volume": 509.0, "delta": 0.3495, "gamma": 0.2344, "vega": 0.012, "theta": -0.0764, "rho": 0.0017, "theo": 0.3578, "change": 0.165, "open": 0.22, "high": 0.5, "low": 0.18, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:55:12", "percent_change": 113.793, "prev_day_close": 0.144999999552965}, {"option": "CCL261113P00031500", "bid": 0.9, "bid_size": 509.0, "ask": 1.23, "ask_size": 812.0, "iv": 0.5235, "open_interest": 19.0, "volume": 2.0, "delta": -0.6525, "gamma": 0.2356, "vega": 0.012, "theta": -0.0768, "rho": -0.0025, "theo": 1.0198, "change": -1.445, "open": 0.85, "high": 0.86, "low": 0.85, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:24:26", "percent_change": -62.6898, "prev_day_close": 2.30500000715256}, {"option": "CCL261113C00032000", "bid": 0.17, "bid_size": 196.0, "ask": 0.26, "ask_size": 326.0, "iv": 0.4814, "open_interest": 234.0, "volume": 739.0, "delta": 0.2412, "gamma": 0.1997, "vega": 0.0101, "theta": -0.0617, "rho": 0.0012, "theo": 0.2137, "change": 0.135, "open": 0.16, "high": 0.32, "low": 0.14, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:50:40", "percent_change": 158.824, "prev_day_close": 0.0850000008940697}, {"option": "CCL261113P00032000", "bid": 1.18, "bid_size": 420.0, "ask": 1.91, "ask_size": 296.0, "iv": 0.6376, "open_interest": 10.0, "volume": 20.0, "delta": -0.7613, "gamma": 0.2007, "vega": 0.01, "theta": -0.0619, "rho": -0.0026, "theo": 1.3766, "change": -0.97, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T09:38:46", "percent_change": -39.9177, "prev_day_close": 2.42999994754791}, {"option": "CCL261113C00032500", "bid": 0.07, "bid_size": 666.0, "ask": 0.15, "ask_size": 90.0, "iv": 0.4632, "open_interest": 2.0, "volume": 212.0, "delta": 0.153, "gamma": 0.1534, "vega": 0.0077, "theta": -0.044, "rho": 0.0008, "theo": 0.1176, "change": 0.09, "open": 0.08, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:50:42", "percent_change": 225.0, "prev_day_close": 0.0400000000372529}, {"option": "CCL261113P00032500", "bid": 1.25, "bid_size": 507.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.9625, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.1543, "vega": 0.0076, "theta": -0.044, "rho": -0.0025, "theo": 1.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22000014781952}, {"option": "CCL261113C00033000", "bid": 0.02, "bid_size": 181.0, "ask": 0.12, "ask_size": 864.0, "iv": 0.4866, "open_interest": 249.0, "volume": 187.0, "delta": 0.0883, "gamma": 0.1055, "vega": 0.0052, "theta": -0.0275, "rho": 0.0004, "theo": 0.059, "change": 0.02, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:48:23", "percent_change": 40.0, "prev_day_close": 0.0499999998137355}, {"option": "CCL261113P00033000", "bid": 1.6, "bid_size": 167.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.1061, "vega": 0.0051, "theta": -0.0274, "rho": -0.0024, "theo": 2.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57999992370606}, {"option": "CCL261113C00034000", "bid": 0.01, "bid_size": 100.0, "ask": 0.02, "ask_size": 6.0, "iv": 0.4742, "open_interest": 16.0, "volume": 71.0, "delta": 0.0245, "gamma": 0.038, "vega": 0.0019, "theta": -0.0084, "rho": 0.0001, "theo": 0.0131, "change": -0.03, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:28:27", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "CCL261113P00034000", "bid": 2.55, "bid_size": 73.0, "ask": 4.1, "ask_size": 30.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0398, "vega": 0.0016, "theta": -0.0079, "rho": -0.0014, "theo": 3.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "CCL261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.5078, "open_interest": 34.0, "volume": 120.0, "delta": 0.0094, "gamma": 0.0152, "vega": 0.0008, "theta": -0.0035, "rho": 0.0, "theo": 0.0048, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:27:29", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "CCL261113P00035000", "bid": 3.4, "bid_size": 212.0, "ask": 5.55, "ask_size": 22.0, "iv": 1.1656, "open_interest": 10.0, "volume": 2.0, "delta": -0.995, "gamma": 0.0142, "vega": 0.0005, "theta": -0.0035, "rho": -0.0006, "theo": 4.1762, "change": -1.255, "open": 4.95, "high": 4.95, "low": 4.57, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-11-09T15:54:37", "percent_change": -21.5451, "prev_day_close": 5.82500004768372}, {"option": "CCL261113C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.6598, "open_interest": 0.0, "volume": 100.0, "delta": 0.0053, "gamma": 0.0082, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0029, "change": -0.365, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:37:10", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "CCL261113P00036000", "bid": 4.6, "bid_size": 139.0, "ask": 6.55, "ask_size": 30.0, "iv": 1.4566, "open_interest": 1.0, "volume": 2.0, "delta": -0.9981, "gamma": 0.0059, "vega": 0.0002, "theta": -0.0028, "rho": -0.0002, "theo": 5.1754, "change": -1.155, "open": 5.87, "high": 5.87, "low": 5.57, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-11-09T15:54:37", "percent_change": -17.1747, "prev_day_close": 6.72499990463257}, {"option": "CCL261113C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0049, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CCL261113P00037000", "bid": 5.45, "bid_size": 171.0, "ask": 7.8, "ask_size": 39.0, "iv": 1.6796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0026, "rho": -0.0001, "theo": 6.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CCL261120C00012500", "bid": 17.8, "bid_size": 284.0, "ask": 20.3, "ask_size": 20.0, "iv": 4.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0005, "rho": 0.0043, "theo": 18.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.79, "last_trade_time": "2026-10-15T13:44:17", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "CCL261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.8753, "open_interest": 82.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:54:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CCL261120C00015000", "bid": 15.2, "bid_size": 318.0, "ask": 17.8, "ask_size": 21.0, "iv": 3.4045, "open_interest": 1.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0014, "rho": 0.0053, "theo": 15.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-11-05T14:29:56", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "CCL261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 2.234, "open_interest": 919.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:28:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CCL261120C00016000", "bid": 14.35, "bid_size": 289.0, "ask": 16.55, "ask_size": 23.0, "iv": 3.0784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0018, "rho": 0.0056, "theo": 14.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-05T14:29:56", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "CCL261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 719.0, "iv": 2.7039, "open_interest": 155.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T12:28:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CCL261120C00017000", "bid": 13.3, "bid_size": 285.0, "ask": 14.7, "ask_size": 21.0, "iv": 2.062, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0022, "rho": 0.006, "theo": 13.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-05T14:29:56", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "CCL261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 398.0, "iv": 2.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0039, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCL261120C00017500", "bid": 12.8, "bid_size": 421.0, "ask": 14.3, "ask_size": 49.0, "iv": 2.0884, "open_interest": 2.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0021, "vega": 0.0008, "theta": -0.0025, "rho": 0.0062, "theo": 13.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-05T14:29:56", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "CCL261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 251.0, "iv": 1.4166, "open_interest": 1037.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0021, "vega": 0.0008, "theta": -0.0041, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:24:50", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CCL261120C00018000", "bid": 12.3, "bid_size": 276.0, "ask": 14.6, "ask_size": 33.0, "iv": 2.6198, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0023, "vega": 0.0008, "theta": -0.0028, "rho": 0.0063, "theo": 12.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "CCL261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.3047, "open_interest": 0.0, "volume": 1.0, "delta": -0.0056, "gamma": 0.0023, "vega": 0.0008, "theta": -0.0043, "rho": -0.0001, "theo": 0.0125, "change": -0.365, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:52:22", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "CCL261120C00019000", "bid": 11.5, "bid_size": 277.0, "ask": 12.5, "ask_size": 56.0, "iv": 1.721, "open_interest": 4.0, "volume": 1.0, "delta": 0.9927, "gamma": 0.003, "vega": 0.001, "theta": -0.0034, "rho": 0.0067, "theo": 11.8574, "change": 1.625, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-09T15:00:32", "percent_change": 15.2941, "prev_day_close": 10.625}, {"option": "CCL261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0476, "open_interest": 1176.0, "volume": 2.0, "delta": -0.0069, "gamma": 0.003, "vega": 0.001, "theta": -0.0048, "rho": -0.0001, "theo": 0.0145, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:30:21", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "CCL261120C00020000", "bid": 10.5, "bid_size": 873.0, "ask": 11.15, "ask_size": 514.0, "iv": 0.0, "open_interest": 178.0, "volume": 43.0, "delta": 0.991, "gamma": 0.004, "vega": 0.0012, "theta": -0.0041, "rho": 0.007, "theo": 10.8615, "change": 1.2, "open": 11.0, "high": 11.05, "low": 10.65, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:52:24", "percent_change": 12.5, "prev_day_close": 9.59999990463257}, {"option": "CCL261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 684.0, "iv": 1.0711, "open_interest": 3841.0, "volume": 10.0, "delta": -0.0086, "gamma": 0.004, "vega": 0.0012, "theta": -0.0054, "rho": -0.0001, "theo": 0.0169, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:58:54", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "CCL261120C00021000", "bid": 9.5, "bid_size": 306.0, "ask": 10.6, "ask_size": 49.0, "iv": 1.5027, "open_interest": 1.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0053, "vega": 0.0015, "theta": -0.005, "rho": 0.0073, "theo": 9.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-05T14:29:56", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "CCL261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1498.0, "iv": 0.999, "open_interest": 3765.0, "volume": 21.0, "delta": -0.0109, "gamma": 0.0053, "vega": 0.0015, "theta": -0.0062, "rho": -0.0001, "theo": 0.0202, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:42:19", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "CCL261120C00021500", "bid": 8.85, "bid_size": 267.0, "ask": 9.95, "ask_size": 38.0, "iv": 1.0942, "open_interest": 1.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0062, "vega": 0.0017, "theta": -0.0055, "rho": 0.0075, "theo": 9.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-10-22T12:43:09", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "CCL261120P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3.0, "iv": 0.9444, "open_interest": 2.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0062, "vega": 0.0017, "theta": -0.0066, "rho": -0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T15:27:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CCL261120C00022000", "bid": 8.35, "bid_size": 275.0, "ask": 9.25, "ask_size": 41.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0072, "vega": 0.0019, "theta": -0.0061, "rho": 0.0077, "theo": 8.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T14:29:56", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "CCL261120P00022000", "bid": 0.01, "bid_size": 2.0, "ask": 0.04, "ask_size": 311.0, "iv": 0.9193, "open_interest": 55.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0072, "vega": 0.0019, "theta": -0.0071, "rho": -0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T09:35:33", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "CCL261120C00022500", "bid": 8.25, "bid_size": 16.0, "ask": 8.65, "ask_size": 36.0, "iv": 1.0991, "open_interest": 54.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0085, "vega": 0.0021, "theta": -0.0067, "rho": 0.0078, "theo": 8.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-11-05T11:13:30", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "CCL261120P00022500", "bid": 0.02, "bid_size": 27.0, "ask": 0.09, "ask_size": 1531.0, "iv": 0.9806, "open_interest": 3408.0, "volume": 30.0, "delta": -0.016, "gamma": 0.0085, "vega": 0.0022, "theta": -0.0077, "rho": -0.0002, "theo": 0.0272, "change": -0.035, "open": 0.03, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:54:11", "percent_change": -53.8462, "prev_day_close": 0.0649999985471368}, {"option": "CCL261120C00023000", "bid": 7.35, "bid_size": 270.0, "ask": 8.9, "ask_size": 46.0, "iv": 1.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.01, "vega": 0.0024, "theta": -0.0074, "rho": 0.008, "theo": 7.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-11-02T12:49:15", "percent_change": 0.0, "prev_day_close": 6.92500019073486}, {"option": "CCL261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 412.0, "iv": 0.8124, "open_interest": 417.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.01, "vega": 0.0024, "theta": -0.0083, "rho": -0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:41:29", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "CCL261120C00023500", "bid": 6.95, "bid_size": 367.0, "ask": 8.0, "ask_size": 34.0, "iv": 1.0162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0119, "vega": 0.0028, "theta": -0.0082, "rho": 0.0081, "theo": 7.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-10-20T12:36:18", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "CCL261120P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 598.0, "iv": 0.8009, "open_interest": 9.0, "volume": 6.0, "delta": -0.0214, "gamma": 0.0119, "vega": 0.0028, "theta": -0.0091, "rho": -0.0002, "theo": 0.0343, "change": -0.045, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:20:13", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "CCL261120C00024000", "bid": 6.6, "bid_size": 771.0, "ask": 7.5, "ask_size": 512.0, "iv": 1.0632, "open_interest": 5236.0, "volume": 11.0, "delta": 0.9746, "gamma": 0.0142, "vega": 0.0031, "theta": -0.0091, "rho": 0.0082, "theo": 6.8899, "change": 1.2, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T14:14:28", "percent_change": 21.4286, "prev_day_close": 5.59999990463257}, {"option": "CCL261120P00024000", "bid": 0.02, "bid_size": 26.0, "ask": 0.06, "ask_size": 373.0, "iv": 0.7641, "open_interest": 5457.0, "volume": 48.0, "delta": -0.025, "gamma": 0.0143, "vega": 0.0032, "theta": -0.01, "rho": -0.0003, "theo": 0.0391, "change": -0.035, "open": 0.07, "high": 0.15, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:43:27", "percent_change": -46.6667, "prev_day_close": 0.0750000011175871}, {"option": "CCL261120C00024500", "bid": 5.65, "bid_size": 650.0, "ask": 7.4, "ask_size": 52.0, "iv": 0.9605, "open_interest": 31.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0172, "vega": 0.0036, "theta": -0.0102, "rho": 0.0084, "theo": 6.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-28T11:28:23", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "CCL261120P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 671.0, "iv": 0.7104, "open_interest": 5901.0, "volume": 15.0, "delta": -0.0295, "gamma": 0.0172, "vega": 0.0036, "theta": -0.011, "rho": -0.0003, "theo": 0.0449, "change": -0.065, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:59:54", "percent_change": -56.5217, "prev_day_close": 0.114999998360872}, {"option": "CCL261120C00025000", "bid": 5.6, "bid_size": 822.0, "ask": 6.45, "ask_size": 478.0, "iv": 0.8934, "open_interest": 1407.0, "volume": 1.0, "delta": 0.9645, "gamma": 0.0209, "vega": 0.0042, "theta": -0.0114, "rho": 0.0085, "theo": 5.9046, "change": 1.1, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T11:51:03", "percent_change": 23.913, "prev_day_close": 4.60000014305115}, {"option": "CCL261120P00025000", "bid": 0.02, "bid_size": 1.0, "ask": 0.06, "ask_size": 47.0, "iv": 0.6841, "open_interest": 13975.0, "volume": 94.0, "delta": -0.0352, "gamma": 0.0209, "vega": 0.0042, "theta": -0.0121, "rho": -0.0004, "theo": 0.0522, "change": -0.055, "open": 0.08, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:58:54", "percent_change": -47.8261, "prev_day_close": 0.115000002086163}, {"option": "CCL261120C00025500", "bid": 4.85, "bid_size": 313.0, "ask": 6.7, "ask_size": 22.0, "iv": 1.0794, "open_interest": 2.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0255, "vega": 0.0048, "theta": -0.0129, "rho": 0.0086, "theo": 5.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-10-29T09:48:06", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CCL261120P00025500", "bid": 0.01, "bid_size": 877.0, "ask": 0.12, "ask_size": 865.0, "iv": 0.6628, "open_interest": 279.0, "volume": 1.0, "delta": -0.0424, "gamma": 0.0256, "vega": 0.0049, "theta": -0.0136, "rho": -0.0004, "theo": 0.0615, "change": 0.015, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:56:53", "percent_change": 11.1111, "prev_day_close": 0.135000005364418}, {"option": "CCL261120C00026000", "bid": 4.6, "bid_size": 767.0, "ask": 6.05, "ask_size": 644.0, "iv": 1.0426, "open_interest": 3308.0, "volume": 21.0, "delta": 0.948, "gamma": 0.0315, "vega": 0.0057, "theta": -0.0146, "rho": 0.0087, "theo": 4.9276, "change": 1.425, "open": 4.73, "high": 5.25, "low": 4.72, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T15:24:39", "percent_change": 37.2549, "prev_day_close": 3.82500004768372}, {"option": "CCL261120P00026000", "bid": 0.06, "bid_size": 1.0, "ask": 0.1, "ask_size": 336.0, "iv": 0.6343, "open_interest": 13741.0, "volume": 71.0, "delta": -0.0517, "gamma": 0.0316, "vega": 0.0057, "theta": -0.0152, "rho": -0.0005, "theo": 0.0736, "change": -0.11, "open": 0.08, "high": 0.17, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:57:33", "percent_change": -57.8947, "prev_day_close": 0.189999997615814}, {"option": "CCL261120C00026500", "bid": 4.15, "bid_size": 769.0, "ask": 5.05, "ask_size": 501.0, "iv": 0.7731, "open_interest": 343.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0392, "vega": 0.0067, "theta": -0.0167, "rho": 0.0087, "theo": 4.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-05T13:23:03", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CCL261120P00026500", "bid": 0.05, "bid_size": 442.0, "ask": 0.3, "ask_size": 1166.0, "iv": 0.7008, "open_interest": 546.0, "volume": 8.0, "delta": -0.0639, "gamma": 0.0392, "vega": 0.0067, "theta": -0.0173, "rho": -0.0007, "theo": 0.0899, "change": -0.13, "open": 0.23, "high": 0.23, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:36:42", "percent_change": -56.5217, "prev_day_close": 0.230000004172325}, {"option": "CCL261120C00027000", "bid": 3.85, "bid_size": 157.0, "ask": 4.25, "ask_size": 566.0, "iv": 0.656, "open_interest": 3923.0, "volume": 21.0, "delta": 0.9196, "gamma": 0.0489, "vega": 0.008, "theta": -0.0193, "rho": 0.0087, "theo": 3.9677, "change": 1.17, "open": 3.5, "high": 4.31, "low": 3.5, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-09T15:56:36", "percent_change": 40.0685, "prev_day_close": 2.91999995708466}, {"option": "CCL261120P00027000", "bid": 0.08, "bid_size": 771.0, "ask": 0.17, "ask_size": 830.0, "iv": 0.5803, "open_interest": 24446.0, "volume": 104.0, "delta": -0.0802, "gamma": 0.0491, "vega": 0.008, "theta": -0.0198, "rho": -0.0008, "theo": 0.1123, "change": -0.145, "open": 0.18, "high": 0.19, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:55:14", "percent_change": -49.1525, "prev_day_close": 0.295000001788139}, {"option": "CCL261120C00027500", "bid": 3.3, "bid_size": 656.0, "ask": 3.85, "ask_size": 635.0, "iv": 0.6122, "open_interest": 2862.0, "volume": 37.0, "delta": 0.8976, "gamma": 0.0613, "vega": 0.0096, "theta": -0.0225, "rho": 0.0086, "theo": 3.5, "change": 1.085, "open": 3.45, "high": 3.77, "low": 3.45, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-09T15:48:16", "percent_change": 42.6326, "prev_day_close": 2.54500007629395}, {"option": "CCL261120P00027500", "bid": 0.1, "bid_size": 700.0, "ask": 0.25, "ask_size": 846.0, "iv": 0.5713, "open_interest": 914.0, "volume": 134.0, "delta": -0.1023, "gamma": 0.0615, "vega": 0.0096, "theta": -0.0229, "rho": -0.001, "theo": 0.1438, "change": -0.24, "open": 0.25, "high": 0.25, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:53:57", "percent_change": -66.6667, "prev_day_close": 0.359999999403954}, {"option": "CCL261120C00028000", "bid": 2.95, "bid_size": 136.0, "ask": 3.25, "ask_size": 514.0, "iv": 0.5642, "open_interest": 6480.0, "volume": 181.0, "delta": 0.868, "gamma": 0.0764, "vega": 0.0115, "theta": -0.0262, "rho": 0.0084, "theo": 3.0458, "change": 1.03, "open": 3.02, "high": 3.17, "low": 2.86, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T15:49:30", "percent_change": 48.1308, "prev_day_close": 2.13999998569489}, {"option": "CCL261120P00028000", "bid": 0.15, "bid_size": 17.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5062, "open_interest": 1335.0, "volume": 67.0, "delta": -0.1319, "gamma": 0.0767, "vega": 0.0115, "theta": -0.0267, "rho": -0.0014, "theo": 0.189, "change": -0.295, "open": 0.42, "high": 0.42, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:25:29", "percent_change": -62.1053, "prev_day_close": 0.474999994039536}, {"option": "CCL261120C00028500", "bid": 2.28, "bid_size": 760.0, "ask": 3.2, "ask_size": 499.0, "iv": 0.5914, "open_interest": 0.0, "volume": 1.0, "delta": 0.8291, "gamma": 0.0939, "vega": 0.0136, "theta": -0.0306, "rho": 0.0082, "theo": 2.6108, "change": 2.45, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T11:51:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CCL261120P00028500", "bid": 0.19, "bid_size": 514.0, "ask": 0.31, "ask_size": 93.0, "iv": 0.4992, "open_interest": 0.0, "volume": 22.0, "delta": -0.1711, "gamma": 0.0943, "vega": 0.0136, "theta": -0.031, "rho": -0.0017, "theo": 0.2533, "change": 0.29, "open": 0.32, "high": 0.32, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T11:24:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CCL261120C00029000", "bid": 2.12, "bid_size": 133.0, "ask": 2.36, "ask_size": 318.0, "iv": 0.5128, "open_interest": 6724.0, "volume": 154.0, "delta": 0.7796, "gamma": 0.1127, "vega": 0.0159, "theta": -0.0352, "rho": 0.0078, "theo": 2.2005, "change": 0.885, "open": 1.95, "high": 2.63, "low": 1.95, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T15:45:16", "percent_change": 60.8247, "prev_day_close": 1.4549999833107}, {"option": "CCL261120P00029000", "bid": 0.3, "bid_size": 771.0, "ask": 0.37, "ask_size": 10.0, "iv": 0.4833, "open_interest": 1696.0, "volume": 629.0, "delta": -0.2207, "gamma": 0.1132, "vega": 0.0159, "theta": -0.0355, "rho": -0.0022, "theo": 0.3426, "change": -0.47, "open": 0.43, "high": 0.45, "low": 0.3, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:56:24", "percent_change": -58.75, "prev_day_close": 0.799999982118606}, {"option": "CCL261120C00029500", "bid": 1.73, "bid_size": 87.0, "ask": 2.14, "ask_size": 516.0, "iv": 0.5397, "open_interest": 0.0, "volume": 2.0, "delta": 0.7197, "gamma": 0.1311, "vega": 0.0181, "theta": -0.0394, "rho": 0.0073, "theo": 1.8204, "change": 1.78, "open": 1.78, "high": 1.78, "low": 1.78, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T10:31:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CCL261120P00029500", "bid": 0.42, "bid_size": 60.0, "ask": 0.5, "ask_size": 45.0, "iv": 0.476, "open_interest": 0.0, "volume": 36.0, "delta": -0.2809, "gamma": 0.1316, "vega": 0.0181, "theta": -0.0397, "rho": -0.0028, "theo": 0.4621, "change": 0.44, "open": 0.55, "high": 0.55, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:56:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CCL261120C00030000", "bid": 1.39, "bid_size": 111.0, "ask": 1.6, "ask_size": 591.0, "iv": 0.4781, "open_interest": 10279.0, "volume": 243.0, "delta": 0.6505, "gamma": 0.147, "vega": 0.0198, "theta": -0.0428, "rho": 0.0066, "theo": 1.4749, "change": 0.595, "open": 1.28, "high": 1.7, "low": 1.28, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:54:43", "percent_change": 66.4805, "prev_day_close": 0.894999980926514}, {"option": "CCL261120P00030000", "bid": 0.54, "bid_size": 664.0, "ask": 0.66, "ask_size": 43.0, "iv": 0.4596, "open_interest": 642.0, "volume": 195.0, "delta": -0.3505, "gamma": 0.1477, "vega": 0.0199, "theta": -0.0431, "rho": -0.0033, "theo": 0.6164, "change": -0.7, "open": 1.37, "high": 1.37, "low": 0.48, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:56:28", "percent_change": -53.8462, "prev_day_close": 1.30000001192093}, {"option": "CCL261120C00030500", "bid": 0.94, "bid_size": 904.0, "ask": 1.47, "ask_size": 611.0, "iv": 0.4776, "open_interest": 0.0, "volume": 25.0, "delta": 0.574, "gamma": 0.1584, "vega": 0.021, "theta": -0.0447, "rho": 0.0059, "theo": 1.1677, "change": 1.27, "open": 1.23, "high": 1.27, "low": 1.04, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T14:46:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CCL261120P00030500", "bid": 0.65, "bid_size": 568.0, "ask": 0.86, "ask_size": 19.0, "iv": 0.434, "open_interest": 0.0, "volume": 23.0, "delta": -0.4273, "gamma": 0.1592, "vega": 0.021, "theta": -0.0449, "rho": -0.004, "theo": 0.8092, "change": 0.68, "open": 0.97, "high": 0.97, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:56:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CCL261120C00031000", "bid": 0.81, "bid_size": 682.0, "ask": 0.98, "ask_size": 579.0, "iv": 0.4495, "open_interest": 2057.0, "volume": 70.0, "delta": 0.4932, "gamma": 0.1638, "vega": 0.0214, "theta": -0.0448, "rho": 0.0051, "theo": 0.9013, "change": 0.425, "open": 0.7, "high": 1.05, "low": 0.7, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:56:32", "percent_change": 85.8586, "prev_day_close": 0.49499998986721}, {"option": "CCL261120P00031000", "bid": 0.96, "bid_size": 629.0, "ask": 1.1, "ask_size": 131.0, "iv": 0.4463, "open_interest": 212.0, "volume": 37.0, "delta": -0.5085, "gamma": 0.1647, "vega": 0.0214, "theta": -0.045, "rho": -0.0046, "theo": 1.0431, "change": -0.95, "open": 1.25, "high": 1.25, "low": 0.79, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:48:07", "percent_change": -49.4792, "prev_day_close": 1.9200000166893}, {"option": "CCL261120C00031500", "bid": 0.67, "bid_size": 1.0, "ask": 0.8, "ask_size": 524.0, "iv": 0.4736, "open_interest": 0.0, "volume": 2129.0, "delta": 0.4116, "gamma": 0.1622, "vega": 0.0208, "theta": -0.043, "rho": 0.0043, "theo": 0.6767, "change": 0.69, "open": 0.61, "high": 0.89, "low": 0.57, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:59:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CCL261120P00031500", "bid": 1.18, "bid_size": 295.0, "ask": 1.38, "ask_size": 128.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.1631, "vega": 0.0208, "theta": -0.0432, "rho": -0.0052, "theo": 1.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CCL261120C00032000", "bid": 0.31, "bid_size": 1573.0, "ask": 0.55, "ask_size": 66.0, "iv": 0.4066, "open_interest": 2626.0, "volume": 255.0, "delta": 0.3326, "gamma": 0.1536, "vega": 0.0195, "theta": -0.0394, "rho": 0.0035, "theo": 0.493, "change": 0.275, "open": 0.41, "high": 0.62, "low": 0.3, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:44:48", "percent_change": 107.843, "prev_day_close": 0.255000002682209}, {"option": "CCL261120P00032000", "bid": 1.29, "bid_size": 834.0, "ask": 2.08, "ask_size": 650.0, "iv": 0.4645, "open_interest": 223.0, "volume": 54.0, "delta": -0.6702, "gamma": 0.1546, "vega": 0.0194, "theta": -0.0395, "rho": -0.0058, "theo": 1.6361, "change": -1.38, "open": 1.63, "high": 1.8, "low": 1.56, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T11:36:40", "percent_change": -43.6709, "prev_day_close": 3.1599999666214}, {"option": "CCL261120C00032500", "bid": 0.13, "bid_size": 1706.0, "ask": 0.47, "ask_size": 244.0, "iv": 0.4053, "open_interest": 0.0, "volume": 20.0, "delta": 0.2597, "gamma": 0.1389, "vega": 0.0174, "theta": -0.0344, "rho": 0.0027, "theo": 0.3478, "change": 0.44, "open": 0.32, "high": 0.44, "low": 0.25, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:00:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CCL261120P00032500", "bid": 1.76, "bid_size": 700.0, "ask": 2.16, "ask_size": 105.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.1401, "vega": 0.0173, "theta": -0.0345, "rho": -0.0061, "theo": 1.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CCL261120C00033000", "bid": 0.2, "bid_size": 909.0, "ask": 0.29, "ask_size": 900.0, "iv": 0.4331, "open_interest": 553.0, "volume": 113.0, "delta": 0.1956, "gamma": 0.1198, "vega": 0.0149, "theta": -0.0287, "rho": 0.002, "theo": 0.2374, "change": 0.17, "open": 0.22, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:59:52", "percent_change": 141.667, "prev_day_close": 0.119999997317791}, {"option": "CCL261120P00033000", "bid": 2.0, "bid_size": 533.0, "ask": 2.62, "ask_size": 118.0, "iv": 0.3745, "open_interest": 3.0, "volume": 36.0, "delta": -0.8085, "gamma": 0.1212, "vega": 0.0146, "theta": -0.0287, "rho": -0.0062, "theo": 2.3829, "change": -1.255, "open": 2.49, "high": 2.49, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T15:47:55", "percent_change": -35.6028, "prev_day_close": 3.52499997615814}, {"option": "CCL261120C00034000", "bid": 0.09, "bid_size": 22.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4188, "open_interest": 2199.0, "volume": 115.0, "delta": 0.1007, "gamma": 0.0777, "vega": 0.0095, "theta": -0.0175, "rho": 0.001, "theo": 0.1026, "change": 0.055, "open": 0.17, "high": 0.17, "low": 0.07, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:51:07", "percent_change": 100.0, "prev_day_close": 0.0549999997019768}, {"option": "CCL261120P00034000", "bid": 2.66, "bid_size": 437.0, "ask": 4.1, "ask_size": 88.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0798, "vega": 0.009, "theta": -0.0177, "rho": -0.0056, "theo": 3.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-18T10:51:38", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CCL261120C00035000", "bid": 0.03, "bid_size": 342.0, "ask": 0.07, "ask_size": 652.0, "iv": 0.4367, "open_interest": 652.0, "volume": 1.0, "delta": 0.05, "gamma": 0.0447, "vega": 0.0056, "theta": -0.0101, "rho": 0.0005, "theo": 0.0453, "change": -0.09, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:57:50", "percent_change": -75.0, "prev_day_close": 0.119999997317791}, {"option": "CCL261120P00035000", "bid": 3.65, "bid_size": 230.0, "ask": 5.85, "ask_size": 77.0, "iv": 0.8986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0466, "vega": 0.0048, "theta": -0.0102, "rho": -0.0043, "theo": 4.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-30T14:20:00", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "CCL261120C00036000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.4541, "open_interest": 1046.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0267, "vega": 0.0036, "theta": -0.0066, "rho": 0.0003, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:04:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CCL261120P00036000", "bid": 4.55, "bid_size": 138.0, "ask": 6.85, "ask_size": 54.0, "iv": 0.977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0298, "vega": 0.0026, "theta": -0.0066, "rho": -0.0026, "theo": 5.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-09-18T09:34:00", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CCL261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 8.0, "iv": 0.4824, "open_interest": 373.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0179, "vega": 0.0026, "theta": -0.0051, "rho": 0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:12:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCL261120P00037000", "bid": 5.55, "bid_size": 196.0, "ask": 7.8, "ask_size": 54.0, "iv": 1.0621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0201, "vega": 0.0015, "theta": -0.0047, "rho": -0.0017, "theo": 6.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CCL261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 8.0, "iv": 0.6219, "open_interest": 613.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0076, "vega": 0.0014, "theta": -0.0033, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:34:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCL261120P00040000", "bid": 8.45, "bid_size": 266.0, "ask": 10.8, "ask_size": 57.0, "iv": 1.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0055, "vega": 0.0002, "theta": -0.0031, "rho": -0.0003, "theo": 9.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-09-08T10:48:10", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "CCL261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7999, "open_interest": 82.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T13:24:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CCL261120P00045000", "bid": 13.55, "bid_size": 199.0, "ask": 15.8, "ask_size": 54.0, "iv": 1.7168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 14.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-09-30T15:20:02", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "CCL261127C00015000", "bid": 14.5, "bid_size": 175.0, "ask": 17.55, "ask_size": 9.0, "iv": 1.9495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0002, "rho": 0.0081, "theo": 15.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "CCL261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0025, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 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": "CCL261127C00016000", "bid": 13.5, "bid_size": 174.0, "ask": 16.55, "ask_size": 9.0, "iv": 1.7911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0006, "rho": 0.0087, "theo": 14.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "CCL261127P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 263.0, "iv": 1.7281, "open_interest": 0.0, "volume": 1.0, "delta": -0.0045, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0027, "rho": -0.0001, "theo": 0.0118, "change": -0.295, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:46:29", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "CCL261127C00017000", "bid": 12.5, "bid_size": 175.0, "ask": 14.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.002, "vega": 0.0011, "theta": -0.0011, "rho": 0.0092, "theo": 13.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "CCL261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 5.0, "iv": 1.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.002, "vega": 0.0011, "theta": -0.003, "rho": -0.0001, "theo": 0.0136, "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": 0.375}, {"option": "CCL261127C00018000", "bid": 11.5, "bid_size": 175.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0027, "vega": 0.0013, "theta": -0.0016, "rho": 0.0097, "theo": 12.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.52, "last_trade_time": "2026-11-03T12:07:17", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "CCL261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 879.0, "iv": 1.169, "open_interest": 0.0, "volume": 1.0, "delta": -0.0068, "gamma": 0.0027, "vega": 0.0013, "theta": -0.0034, "rho": -0.0001, "theo": 0.0159, "change": -0.295, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:42:08", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "CCL261127C00019000", "bid": 10.5, "bid_size": 175.0, "ask": 13.6, "ask_size": 9.0, "iv": 1.4103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0035, "vega": 0.0016, "theta": -0.0022, "rho": 0.0102, "theo": 11.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "CCL261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 824.0, "iv": 1.0641, "open_interest": 1.0, "volume": 1.0, "delta": -0.0084, "gamma": 0.0035, "vega": 0.0016, "theta": -0.0039, "rho": -0.0001, "theo": 0.0188, "change": -0.295, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:39:40", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "CCL261127C00020000", "bid": 9.65, "bid_size": 261.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0046, "vega": 0.0019, "theta": -0.0029, "rho": 0.0107, "theo": 10.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.42, "last_trade_time": "2026-11-05T11:22:32", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "CCL261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 859.0, "iv": 1.1653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0046, "vega": 0.0019, "theta": -0.0045, "rho": -0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 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": "CCL261127C00021000", "bid": 8.5, "bid_size": 181.0, "ask": 11.75, "ask_size": 4.0, "iv": 1.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0062, "vega": 0.0024, "theta": -0.0038, "rho": 0.0112, "theo": 9.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "CCL261127P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 23.0, "iv": 1.1035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0062, "vega": 0.0024, "theta": -0.0052, "rho": -0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 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": "CCL261127C00021500", "bid": 8.0, "bid_size": 181.0, "ask": 11.35, "ask_size": 3.0, "iv": 1.2455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0073, "vega": 0.0027, "theta": -0.0042, "rho": 0.0115, "theo": 9.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CCL261127P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 1.0474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0073, "vega": 0.0027, "theta": -0.0056, "rho": -0.0003, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 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": "CCL261127C00022000", "bid": 7.8, "bid_size": 173.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0085, "vega": 0.003, "theta": -0.0048, "rho": 0.0117, "theo": 8.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-10-16T09:30:32", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CCL261127P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.7005, "open_interest": 38.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0085, "vega": 0.0031, "theta": -0.0061, "rho": -0.0003, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:10:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCL261127C00022500", "bid": 7.3, "bid_size": 175.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.01, "vega": 0.0034, "theta": -0.0054, "rho": 0.0119, "theo": 8.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-10-16T11:08:04", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CCL261127P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6806, "open_interest": 597.0, "volume": 13.0, "delta": -0.0209, "gamma": 0.0101, "vega": 0.0034, "theta": -0.0066, "rho": -0.0003, "theo": 0.0392, "change": -0.07, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:41:28", "percent_change": -63.6364, "prev_day_close": 0.109999999403954}, {"option": "CCL261127C00023000", "bid": 6.5, "bid_size": 247.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.9822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0119, "vega": 0.0039, "theta": -0.0061, "rho": 0.0121, "theo": 7.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T15:25:33", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "CCL261127P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 36.0, "iv": 0.6873, "open_interest": 22.0, "volume": 1.0, "delta": -0.0243, "gamma": 0.0119, "vega": 0.0039, "theta": -0.0073, "rho": -0.0004, "theo": 0.0447, "change": 0.075, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T13:05:10", "percent_change": 136.364, "prev_day_close": 0.0550000015646219}, {"option": "CCL261127C00023500", "bid": 6.3, "bid_size": 162.0, "ask": 8.75, "ask_size": 11.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0141, "vega": 0.0045, "theta": -0.0069, "rho": 0.0123, "theo": 7.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-10-20T12:36:18", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CCL261127P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 891.0, "iv": 0.701, "open_interest": 29.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0141, "vega": 0.0045, "theta": -0.008, "rho": -0.0005, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:15:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCL261127C00024000", "bid": 6.3, "bid_size": 59.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.6812, "open_interest": 53.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0168, "vega": 0.0051, "theta": -0.0078, "rho": 0.0125, "theo": 6.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-11-02T12:09:02", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "CCL261127P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 992.0, "iv": 0.6554, "open_interest": 116.0, "volume": 1.0, "delta": -0.0336, "gamma": 0.0169, "vega": 0.0051, "theta": -0.0088, "rho": -0.0006, "theo": 0.0594, "change": -0.1, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T13:42:46", "percent_change": -43.4783, "prev_day_close": 0.230000004172325}, {"option": "CCL261127C00024500", "bid": 5.2, "bid_size": 208.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.633, "open_interest": 28.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0202, "vega": 0.0059, "theta": -0.0088, "rho": 0.0127, "theo": 6.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-21T09:59:16", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CCL261127P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 781.0, "iv": 0.6012, "open_interest": 34.0, "volume": 2.0, "delta": -0.0399, "gamma": 0.0203, "vega": 0.0059, "theta": -0.0098, "rho": -0.0006, "theo": 0.0695, "change": -0.315, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:24:09", "percent_change": -84.0, "prev_day_close": 0.375}, {"option": "CCL261127C00025000", "bid": 5.5, "bid_size": 38.0, "ask": 7.5, "ask_size": 37.0, "iv": 1.0462, "open_interest": 56.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0244, "vega": 0.0068, "theta": -0.01, "rho": 0.0128, "theo": 5.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-11-06T15:32:11", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "CCL261127P00025000", "bid": 0.02, "bid_size": 1.0, "ask": 0.3, "ask_size": 1076.0, "iv": 0.7104, "open_interest": 74.0, "volume": 3.0, "delta": -0.0478, "gamma": 0.0244, "vega": 0.0068, "theta": -0.0109, "rho": -0.0008, "theo": 0.0822, "change": -0.07, "open": 0.16, "high": 0.16, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:42:57", "percent_change": -46.6667, "prev_day_close": 0.150000000372529}, {"option": "CCL261127C00025500", "bid": 4.55, "bid_size": 164.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.5726, "open_interest": 13.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0295, "vega": 0.0079, "theta": -0.0114, "rho": 0.0129, "theo": 5.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T10:15:26", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "CCL261127P00025500", "bid": 0.03, "bid_size": 518.0, "ask": 0.28, "ask_size": 759.0, "iv": 0.6339, "open_interest": 142.0, "volume": 3.0, "delta": -0.0577, "gamma": 0.0296, "vega": 0.0079, "theta": -0.0122, "rho": -0.0009, "theo": 0.0986, "change": -0.17, "open": 0.21, "high": 0.21, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:41:28", "percent_change": -68.0, "prev_day_close": 0.250000007450581}, {"option": "CCL261127C00026000", "bid": 4.5, "bid_size": 54.0, "ask": 6.25, "ask_size": 9.0, "iv": 0.8386, "open_interest": 71.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0358, "vega": 0.0093, "theta": -0.013, "rho": 0.013, "theo": 4.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T15:39:19", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "CCL261127P00026000", "bid": 0.05, "bid_size": 610.0, "ask": 0.17, "ask_size": 481.0, "iv": 0.5366, "open_interest": 639.0, "volume": 54.0, "delta": -0.0704, "gamma": 0.036, "vega": 0.0093, "theta": -0.0138, "rho": -0.0011, "theo": 0.1198, "change": -0.19, "open": 0.18, "high": 0.18, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:46:55", "percent_change": -70.3704, "prev_day_close": 0.270000003278255}, {"option": "CCL261127C00026500", "bid": 4.1, "bid_size": 38.0, "ask": 5.65, "ask_size": 13.0, "iv": 0.7757, "open_interest": 9.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0435, "vega": 0.0108, "theta": -0.0149, "rho": 0.013, "theo": 4.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-29T11:31:29", "percent_change": 0.0, "prev_day_close": 3.4449999332428}, {"option": "CCL261127P00026500", "bid": 0.09, "bid_size": 476.0, "ask": 0.18, "ask_size": 103.0, "iv": 0.5152, "open_interest": 29.0, "volume": 2.0, "delta": -0.0867, "gamma": 0.0437, "vega": 0.0108, "theta": -0.0156, "rho": -0.0014, "theo": 0.1482, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:15:50", "percent_change": -21.7391, "prev_day_close": 0.23000000230968}, {"option": "CCL261127C00027000", "bid": 3.85, "bid_size": 176.0, "ask": 4.65, "ask_size": 9.0, "iv": 0.6391, "open_interest": 83.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0528, "vega": 0.0127, "theta": -0.0172, "rho": 0.0128, "theo": 4.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-06T15:36:50", "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "CCL261127P00027000", "bid": 0.15, "bid_size": 18.0, "ask": 0.3, "ask_size": 590.0, "iv": 0.54, "open_interest": 92.0, "volume": 9.0, "delta": -0.1076, "gamma": 0.053, "vega": 0.0127, "theta": -0.0178, "rho": -0.0017, "theo": 0.186, "change": -0.17, "open": 0.37, "high": 0.37, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T11:40:45", "percent_change": -43.5897, "prev_day_close": 0.390000000596046}, {"option": "CCL261127C00027500", "bid": 3.3, "bid_size": 195.0, "ask": 5.3, "ask_size": 430.0, "iv": 0.8619, "open_interest": 22.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0635, "vega": 0.0148, "theta": -0.0197, "rho": 0.0126, "theo": 3.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:45:32", "percent_change": 0.0, "prev_day_close": 2.58999991416931}, {"option": "CCL261127P00027500", "bid": 0.18, "bid_size": 336.0, "ask": 0.29, "ask_size": 28.0, "iv": 0.4937, "open_interest": 28.0, "volume": 5.0, "delta": -0.1341, "gamma": 0.0638, "vega": 0.0148, "theta": -0.0202, "rho": -0.0021, "theo": 0.2367, "change": -0.145, "open": 0.24, "high": 0.3, "low": 0.24, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:09:03", "percent_change": -32.5843, "prev_day_close": 0.445000007748604}, {"option": "CCL261127C00028000", "bid": 2.96, "bid_size": 486.0, "ask": 3.35, "ask_size": 95.0, "iv": 0.465, "open_interest": 109.0, "volume": 4.0, "delta": 0.833, "gamma": 0.0755, "vega": 0.0171, "theta": -0.0224, "rho": 0.0123, "theo": 3.1837, "change": 1.045, "open": 3.15, "high": 3.35, "low": 3.05, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T15:34:01", "percent_change": 45.3362, "prev_day_close": 2.3050000667572}, {"option": "CCL261127P00028000", "bid": 0.24, "bid_size": 74.0, "ask": 0.5, "ask_size": 895.0, "iv": 0.5196, "open_interest": 42.0, "volume": 19.0, "delta": -0.1672, "gamma": 0.0759, "vega": 0.0171, "theta": -0.023, "rho": -0.0026, "theo": 0.3043, "change": -0.38, "open": 0.35, "high": 0.37, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:35:23", "percent_change": -61.2903, "prev_day_close": 0.620000004768372}, {"option": "CCL261127C00028500", "bid": 2.6, "bid_size": 21.0, "ask": 3.35, "ask_size": 460.0, "iv": 0.5706, "open_interest": 39.0, "volume": 15.0, "delta": 0.7931, "gamma": 0.0882, "vega": 0.0195, "theta": -0.0253, "rho": 0.0119, "theo": 2.7728, "change": 0.675, "open": 2.68, "high": 2.68, "low": 2.63, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T14:27:27", "percent_change": 34.3511, "prev_day_close": 1.96499997377396}, {"option": "CCL261127P00028500", "bid": 0.31, "bid_size": 403.0, "ask": 0.57, "ask_size": 943.0, "iv": 0.4957, "open_interest": 1.0, "volume": 12.0, "delta": -0.2074, "gamma": 0.0887, "vega": 0.0196, "theta": -0.0258, "rho": -0.0032, "theo": 0.3926, "change": -0.42, "open": 0.48, "high": 0.48, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:35:22", "percent_change": -55.2632, "prev_day_close": 0.759999990463257}, {"option": "CCL261127C00029000", "bid": 2.25, "bid_size": 205.0, "ask": 2.55, "ask_size": 268.0, "iv": 0.4692, "open_interest": 364.0, "volume": 2.0, "delta": 0.7461, "gamma": 0.1009, "vega": 0.0219, "theta": -0.0281, "rho": 0.0113, "theo": 2.3861, "change": 0.6, "open": 2.25, "high": 2.25, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T11:27:56", "percent_change": 36.5854, "prev_day_close": 1.63999998569489}, {"option": "CCL261127P00029000", "bid": 0.4, "bid_size": 65.0, "ask": 1.07, "ask_size": 690.0, "iv": 0.5645, "open_interest": 57.0, "volume": 5.0, "delta": -0.2547, "gamma": 0.1014, "vega": 0.0219, "theta": -0.0285, "rho": -0.0039, "theo": 0.5053, "change": -0.435, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T10:33:49", "percent_change": -45.5497, "prev_day_close": 0.955000013113022}, {"option": "CCL261127C00029500", "bid": 1.78, "bid_size": 617.0, "ask": 2.44, "ask_size": 669.0, "iv": 0.4898, "open_interest": 503.0, "volume": 3.0, "delta": 0.6926, "gamma": 0.1125, "vega": 0.024, "theta": -0.0304, "rho": 0.0106, "theo": 2.0269, "change": 0.79, "open": 1.8, "high": 2.17, "low": 1.8, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T14:52:13", "percent_change": 57.2464, "prev_day_close": 1.37999999523163}, {"option": "CCL261127P00029500", "bid": 0.55, "bid_size": 122.0, "ask": 1.05, "ask_size": 923.0, "iv": 0.5189, "open_interest": 62.0, "volume": 7.0, "delta": -0.3085, "gamma": 0.1132, "vega": 0.024, "theta": -0.0308, "rho": -0.0047, "theo": 0.6456, "change": -0.645, "open": 0.68, "high": 0.68, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T14:48:22", "percent_change": -54.8936, "prev_day_close": 1.17500001192093}, {"option": "CCL261127C00030000", "bid": 1.59, "bid_size": 75.0, "ask": 1.86, "ask_size": 346.0, "iv": 0.4593, "open_interest": 290.0, "volume": 10.0, "delta": 0.6335, "gamma": 0.1223, "vega": 0.0257, "theta": -0.0323, "rho": 0.0098, "theo": 1.6976, "change": 0.44, "open": 1.6, "high": 1.66, "low": 1.51, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T12:47:54", "percent_change": 40.7407, "prev_day_close": 1.0799999833107}, {"option": "CCL261127P00030000", "bid": 0.69, "bid_size": 266.0, "ask": 0.93, "ask_size": 268.0, "iv": 0.4464, "open_interest": 99.0, "volume": 1.0, "delta": -0.3679, "gamma": 0.123, "vega": 0.0257, "theta": -0.0326, "rho": -0.0055, "theo": 0.816, "change": -0.62, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:56:28", "percent_change": -42.1769, "prev_day_close": 1.46999996900558}, {"option": "CCL261127C00030500", "bid": 1.16, "bid_size": 724.0, "ask": 1.59, "ask_size": 283.0, "iv": 0.4332, "open_interest": 141.0, "volume": 44.0, "delta": 0.5703, "gamma": 0.1294, "vega": 0.0268, "theta": -0.0333, "rho": 0.0089, "theo": 1.4003, "change": 0.63, "open": 1.32, "high": 1.55, "low": 1.25, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:47:23", "percent_change": 73.2558, "prev_day_close": 0.860000014305115}, {"option": "CCL261127P00030500", "bid": 0.88, "bid_size": 463.0, "ask": 1.25, "ask_size": 916.0, "iv": 0.46, "open_interest": 132.0, "volume": 2.0, "delta": -0.4316, "gamma": 0.1303, "vega": 0.0268, "theta": -0.0336, "rho": -0.0064, "theo": 1.0185, "change": -0.815, "open": 0.83, "high": 0.88, "low": 0.83, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:52:57", "percent_change": -48.0826, "prev_day_close": 1.69499999284744}, {"option": "CCL261127C00031000", "bid": 1.03, "bid_size": 115.0, "ask": 1.3, "ask_size": 574.0, "iv": 0.4475, "open_interest": 316.0, "volume": 22.0, "delta": 0.5045, "gamma": 0.1331, "vega": 0.0272, "theta": -0.0334, "rho": 0.0079, "theo": 1.1362, "change": 0.525, "open": 1.01, "high": 1.22, "low": 1.01, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:47:23", "percent_change": 75.5396, "prev_day_close": 0.694999992847443}, {"option": "CCL261127P00031000", "bid": 1.1, "bid_size": 628.0, "ask": 1.43, "ask_size": 837.0, "iv": 0.4408, "open_interest": 195.0, "volume": 8.0, "delta": -0.4979, "gamma": 0.1342, "vega": 0.0272, "theta": -0.0337, "rho": -0.0072, "theo": 1.2545, "change": -0.94, "open": 1.26, "high": 1.32, "low": 1.02, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:52:57", "percent_change": -45.4106, "prev_day_close": 2.07000005245209}, {"option": "CCL261127C00031500", "bid": 0.79, "bid_size": 113.0, "ask": 1.31, "ask_size": 1300.0, "iv": 0.4851, "open_interest": 71.0, "volume": 11.0, "delta": 0.438, "gamma": 0.1332, "vega": 0.0269, "theta": -0.0326, "rho": 0.0069, "theo": 0.9056, "change": 0.29, "open": 0.75, "high": 0.84, "low": 0.75, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 52.7273, "prev_day_close": 0.549999997019768}, {"option": "CCL261127P00031500", "bid": 1.34, "bid_size": 70.0, "ask": 1.96, "ask_size": 566.0, "iv": 0.4783, "open_interest": 91.0, "volume": 0.0, "delta": -0.565, "gamma": 0.1344, "vega": 0.0268, "theta": -0.0328, "rho": -0.0079, "theo": 1.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-11-04T11:49:38", "percent_change": 0.0, "prev_day_close": 2.43499994277954}, {"option": "CCL261127C00032000", "bid": 0.46, "bid_size": 883.0, "ask": 0.89, "ask_size": 550.0, "iv": 0.4134, "open_interest": 91.0, "volume": 6.0, "delta": 0.3727, "gamma": 0.1294, "vega": 0.0258, "theta": -0.0309, "rho": 0.0059, "theo": 0.7081, "change": 0.385, "open": 0.64, "high": 0.8, "low": 0.64, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:59:58", "percent_change": 92.7711, "prev_day_close": 0.415000006556511}, {"option": "CCL261127P00032000", "bid": 1.45, "bid_size": 298.0, "ask": 2.12, "ask_size": 275.0, "iv": 0.4097, "open_interest": 0.0, "volume": 22.0, "delta": -0.631, "gamma": 0.1308, "vega": 0.0258, "theta": -0.0311, "rho": -0.0087, "theo": 1.8276, "change": -1.235, "open": 1.9, "high": 1.9, "low": 1.55, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T15:18:00", "percent_change": -43.7168, "prev_day_close": 2.82500004768372}, {"option": "CCL261127C00032500", "bid": 0.12, "bid_size": 1143.0, "ask": 0.84, "ask_size": 761.0, "iv": 0.395, "open_interest": 0.0, "volume": 27.0, "delta": 0.3103, "gamma": 0.1222, "vega": 0.0241, "theta": -0.0284, "rho": 0.0049, "theo": 0.5424, "change": 0.47, "open": 0.3, "high": 0.47, "low": 0.3, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T13:19:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CCL261127P00032500", "bid": 1.99, "bid_size": 110.0, "ask": 2.53, "ask_size": 297.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.1237, "vega": 0.024, "theta": -0.0286, "rho": -0.0092, "theo": 2.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CCL261127C00033000", "bid": 0.2, "bid_size": 1431.0, "ask": 0.44, "ask_size": 3.0, "iv": 0.3752, "open_interest": 279.0, "volume": 26.0, "delta": 0.2525, "gamma": 0.1119, "vega": 0.0219, "theta": -0.0254, "rho": 0.004, "theo": 0.4067, "change": 0.175, "open": 0.31, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:48:32", "percent_change": 77.7778, "prev_day_close": 0.224999994039536}, {"option": "CCL261127P00033000", "bid": 1.59, "bid_size": 210.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.1135, "vega": 0.0216, "theta": -0.0254, "rho": -0.0094, "theo": 2.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6949999332428}, {"option": "CCL261127C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 817.0, "iv": 0.4016, "open_interest": 39.0, "volume": 50.0, "delta": 0.156, "gamma": 0.0855, "vega": 0.0164, "theta": -0.0184, "rho": 0.0025, "theo": 0.215, "change": -0.145, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:07:42", "percent_change": -38.6667, "prev_day_close": 0.375}, {"option": "CCL261127P00034000", "bid": 2.03, "bid_size": 240.0, "ask": 4.95, "ask_size": 187.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0877, "vega": 0.0158, "theta": -0.0184, "rho": -0.0092, "theo": 3.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "CCL261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 841.0, "iv": 0.4588, "open_interest": 141.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0582, "vega": 0.0112, "theta": -0.0122, "rho": 0.0014, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:33:49", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "CCL261127P00035000", "bid": 3.0, "bid_size": 33.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0612, "vega": 0.01, "theta": -0.0122, "rho": -0.0077, "theo": 4.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CCL261127C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 441.0, "iv": 0.4079, "open_interest": 0.0, "volume": 1.0, "delta": 0.0506, "gamma": 0.0371, "vega": 0.0072, "theta": -0.0078, "rho": 0.0008, "theo": 0.0554, "change": -0.525, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -91.3043, "prev_day_close": 0.574999988079071}, {"option": "CCL261127P00036000", "bid": 4.15, "bid_size": 94.0, "ask": 6.85, "ask_size": 3.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0408, "vega": 0.0059, "theta": -0.0078, "rho": -0.0054, "theo": 5.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CCL261127C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 754.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0295, "vega": 0.0059, "theta": -0.0064, "rho": 0.0006, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CCL261127P00036500", "bid": 5.05, "bid_size": 130.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0337, "vega": 0.0042, "theta": -0.0062, "rho": -0.005, "theo": 5.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "CCL261127C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 739.0, "iv": 1.0894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0238, "vega": 0.0048, "theta": -0.0053, "rho": 0.0005, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CCL261127P00037000", "bid": 5.15, "bid_size": 106.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0273, "vega": 0.0025, "theta": -0.0052, "rho": -0.0028, "theo": 6.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CCL261204C00015000", "bid": 14.5, "bid_size": 132.0, "ask": 17.95, "ask_size": 4.0, "iv": 1.9014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0013, "vega": 0.0009, "theta": 0.0, "rho": 0.011, "theo": 15.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-26T14:11:33", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "CCL261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.63, "ask_size": 505.0, "iv": 2.4078, "open_interest": 0.0, "volume": 1.0, "delta": -0.0038, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0019, "rho": -0.0001, "theo": 0.0108, "change": -0.395, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:57:41", "percent_change": -83.1579, "prev_day_close": 0.474999994039536}, {"option": "CCL261204C00016000", "bid": 13.65, "bid_size": 133.0, "ask": 16.15, "ask_size": 1.0, "iv": 0.9925, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0017, "vega": 0.0011, "theta": 0.0, "rho": 0.0117, "theo": 14.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-10-26T14:12:09", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "CCL261204P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 941.0, "iv": 1.9167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0017, "vega": 0.0011, "theta": -0.0021, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCL261204C00017000", "bid": 12.65, "bid_size": 132.0, "ask": 15.15, "ask_size": 1.0, "iv": 0.8684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0022, "vega": 0.0014, "theta": -0.0003, "rho": 0.0124, "theo": 13.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "CCL261204P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 935.0, "iv": 1.4214, "open_interest": 0.0, "volume": 4.0, "delta": -0.0059, "gamma": 0.0022, "vega": 0.0014, "theta": -0.0024, "rho": -0.0001, "theo": 0.0151, "change": -0.455, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:58:20", "percent_change": -95.7895, "prev_day_close": 0.474999994039536}, {"option": "CCL261204C00018000", "bid": 12.1, "bid_size": 133.0, "ask": 14.35, "ask_size": 1.0, "iv": 1.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0008, "rho": 0.0131, "theo": 12.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "CCL261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.8694, "open_interest": 0.0, "volume": 2.0, "delta": -0.0075, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0028, "rho": -0.0002, "theo": 0.0182, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:17:29", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "CCL261204C00019000", "bid": 10.5, "bid_size": 132.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0038, "vega": 0.0021, "theta": -0.0014, "rho": 0.0138, "theo": 11.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "CCL261204P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 887.0, "iv": 0.9339, "open_interest": 0.0, "volume": 1.0, "delta": -0.0096, "gamma": 0.0038, "vega": 0.0021, "theta": -0.0032, "rho": -0.0002, "theo": 0.0222, "change": -0.385, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:53:23", "percent_change": -81.0526, "prev_day_close": 0.474999994039536}, {"option": "CCL261204C00020000", "bid": 9.7, "bid_size": 133.0, "ask": 13.0, "ask_size": 4.0, "iv": 1.3454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0051, "vega": 0.0026, "theta": -0.0021, "rho": 0.0144, "theo": 10.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "CCL261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 853.0, "iv": 0.8329, "open_interest": 0.0, "volume": 2.0, "delta": -0.0124, "gamma": 0.0051, "vega": 0.0026, "theta": -0.0038, "rho": -0.0003, "theo": 0.0276, "change": -0.385, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:52:30", "percent_change": -81.0526, "prev_day_close": 0.474999994039536}, {"option": "CCL261204C00021000", "bid": 8.7, "bid_size": 132.0, "ask": 11.45, "ask_size": 1.0, "iv": 0.9602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0069, "vega": 0.0033, "theta": -0.003, "rho": 0.0151, "theo": 9.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "CCL261204P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 55.0, "iv": 0.6666, "open_interest": 0.0, "volume": 3.0, "delta": -0.0163, "gamma": 0.0069, "vega": 0.0033, "theta": -0.0045, "rho": -0.0004, "theo": 0.0348, "change": -0.345, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:52:31", "percent_change": -92.0, "prev_day_close": 0.375}, {"option": "CCL261204C00021500", "bid": 8.05, "bid_size": 202.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0081, "vega": 0.0037, "theta": -0.0035, "rho": 0.0154, "theo": 9.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "CCL261204P00021500", "bid": 0.01, "bid_size": 3.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6677, "open_interest": 0.0, "volume": 15.0, "delta": -0.0188, "gamma": 0.0081, "vega": 0.0037, "theta": -0.0049, "rho": -0.0004, "theo": 0.0395, "change": -0.455, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:16:48", "percent_change": -95.7895, "prev_day_close": 0.474999994039536}, {"option": "CCL261204C00022000", "bid": 7.7, "bid_size": 200.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.8303, "open_interest": 1.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0095, "vega": 0.0042, "theta": -0.004, "rho": 0.0157, "theo": 8.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-11-06T13:13:24", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "CCL261204P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 100.0, "iv": 0.6454, "open_interest": 8.0, "volume": 9.0, "delta": -0.0217, "gamma": 0.0095, "vega": 0.0042, "theta": -0.0054, "rho": -0.0005, "theo": 0.0449, "change": -0.01, "open": 0.09, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:23:23", "percent_change": -20.0, "prev_day_close": 0.0500000016763806}, {"option": "CCL261204C00022500", "bid": 7.35, "bid_size": 250.0, "ask": 9.7, "ask_size": 37.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0112, "vega": 0.0048, "theta": -0.0046, "rho": 0.016, "theo": 8.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CCL261204P00022500", "bid": 0.01, "bid_size": 30.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.6212, "open_interest": 1.0, "volume": 6.0, "delta": -0.0253, "gamma": 0.0112, "vega": 0.0048, "theta": -0.006, "rho": -0.0006, "theo": 0.0515, "change": -0.335, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:04:05", "percent_change": -89.3333, "prev_day_close": 0.375}, {"option": "CCL261204C00023000", "bid": 7.25, "bid_size": 212.0, "ask": 8.65, "ask_size": 30.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0132, "vega": 0.0055, "theta": -0.0053, "rho": 0.0162, "theo": 7.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CCL261204P00023000", "bid": 0.01, "bid_size": 3.0, "ask": 0.27, "ask_size": 1102.0, "iv": 0.7402, "open_interest": 1.0, "volume": 17.0, "delta": -0.0296, "gamma": 0.0133, "vega": 0.0055, "theta": -0.0066, "rho": -0.0007, "theo": 0.0594, "change": -0.065, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:14:39", "percent_change": -56.5217, "prev_day_close": 0.115000002086163}, {"option": "CCL261204C00023500", "bid": 6.15, "bid_size": 252.0, "ask": 8.55, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0157, "vega": 0.0062, "theta": -0.0061, "rho": 0.0165, "theo": 7.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "CCL261204P00023500", "bid": 0.01, "bid_size": 540.0, "ask": 0.16, "ask_size": 860.0, "iv": 0.627, "open_interest": 1.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0158, "vega": 0.0063, "theta": -0.0072, "rho": -0.0008, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-10-22T12:12:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CCL261204C00024000", "bid": 6.5, "bid_size": 146.0, "ask": 7.6, "ask_size": 31.0, "iv": 0.6462, "open_interest": 8.0, "volume": 7.0, "delta": 0.9587, "gamma": 0.0187, "vega": 0.0072, "theta": -0.007, "rho": 0.0167, "theo": 6.9971, "change": 1.24, "open": 6.94, "high": 6.94, "low": 6.94, "tick": "no_change", "last_trade_price": 6.94, "last_trade_time": "2026-11-09T09:40:02", "percent_change": 21.7544, "prev_day_close": 5.70000004768372}, {"option": "CCL261204P00024000", "bid": 0.01, "bid_size": 636.0, "ask": 0.34, "ask_size": 921.0, "iv": 0.6883, "open_interest": 13.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0187, "vega": 0.0072, "theta": -0.008, "rho": -0.0009, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T12:48:55", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CCL261204C00024500", "bid": 5.45, "bid_size": 250.0, "ask": 7.15, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0222, "vega": 0.0082, "theta": -0.0079, "rho": 0.0169, "theo": 6.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CCL261204P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 771.0, "iv": 0.5474, "open_interest": 40.0, "volume": 3.0, "delta": -0.049, "gamma": 0.0223, "vega": 0.0083, "theta": -0.009, "rho": -0.0011, "theo": 0.0952, "change": -0.415, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:13:32", "percent_change": -87.3684, "prev_day_close": 0.474999994039536}, {"option": "CCL261204C00025000", "bid": 5.0, "bid_size": 250.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0266, "vega": 0.0095, "theta": -0.0091, "rho": 0.017, "theo": 6.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-11-04T14:06:12", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "CCL261204P00025000", "bid": 0.05, "bid_size": 480.0, "ask": 0.75, "ask_size": 612.0, "iv": 0.7602, "open_interest": 19.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0267, "vega": 0.0095, "theta": -0.01, "rho": -0.0013, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:05:27", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "CCL261204C00025500", "bid": 4.3, "bid_size": 251.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0317, "vega": 0.011, "theta": -0.0103, "rho": 0.0171, "theo": 5.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CCL261204P00025500", "bid": 0.03, "bid_size": 592.0, "ask": 0.7, "ask_size": 684.0, "iv": 0.6885, "open_interest": 86.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0319, "vega": 0.011, "theta": -0.0112, "rho": -0.0016, "theo": 0.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T14:06:09", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "CCL261204C00026000", "bid": 4.6, "bid_size": 148.0, "ask": 5.6, "ask_size": 26.0, "iv": 0.5152, "open_interest": 6.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0379, "vega": 0.0126, "theta": -0.0118, "rho": 0.0171, "theo": 5.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-11-05T12:22:53", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "CCL261204P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 379.0, "iv": 0.4571, "open_interest": 74.0, "volume": 6.0, "delta": -0.0853, "gamma": 0.0381, "vega": 0.0127, "theta": -0.0126, "rho": -0.0019, "theo": 0.1659, "change": -0.165, "open": 0.2, "high": 0.23, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T12:48:13", "percent_change": -50.7692, "prev_day_close": 0.325000002980232}, {"option": "CCL261204C00026500", "bid": 4.35, "bid_size": 490.0, "ask": 5.25, "ask_size": 83.0, "iv": 0.5959, "open_interest": 9.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0451, "vega": 0.0146, "theta": -0.0134, "rho": 0.017, "theo": 4.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-30T15:19:23", "percent_change": 0.0, "prev_day_close": 3.48000013828278}, {"option": "CCL261204P00026500", "bid": 0.08, "bid_size": 751.0, "ask": 0.34, "ask_size": 352.0, "iv": 0.4952, "open_interest": 7.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0453, "vega": 0.0147, "theta": -0.0141, "rho": -0.0022, "theo": 0.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T15:56:37", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "CCL261204C00027000", "bid": 3.3, "bid_size": 561.0, "ask": 4.8, "ask_size": 142.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0534, "vega": 0.0168, "theta": -0.0152, "rho": 0.0169, "theo": 4.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "CCL261204P00027000", "bid": 0.13, "bid_size": 755.0, "ask": 0.73, "ask_size": 586.0, "iv": 0.5738, "open_interest": 13.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0537, "vega": 0.0168, "theta": -0.0159, "rho": -0.0028, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T10:52:21", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "CCL261204C00027500", "bid": 2.9, "bid_size": 583.0, "ask": 4.75, "ask_size": 265.0, "iv": 0.5076, "open_interest": 23.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0626, "vega": 0.0192, "theta": -0.0172, "rho": 0.0166, "theo": 3.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T14:26:43", "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "CCL261204P00027500", "bid": 0.04, "bid_size": 1099.0, "ask": 0.39, "ask_size": 37.0, "iv": 0.4096, "open_interest": 35.0, "volume": 9.0, "delta": -0.1542, "gamma": 0.063, "vega": 0.0193, "theta": -0.0178, "rho": -0.0033, "theo": 0.3163, "change": -0.34, "open": 0.33, "high": 0.38, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T13:55:57", "percent_change": -51.5152, "prev_day_close": 0.659999996423721}, {"option": "CCL261204C00028000", "bid": 3.2, "bid_size": 2.0, "ask": 3.55, "ask_size": 10.0, "iv": 0.4791, "open_interest": 248.0, "volume": 1.0, "delta": 0.8132, "gamma": 0.0724, "vega": 0.0218, "theta": -0.0192, "rho": 0.0161, "theo": 3.3255, "change": 1.005, "open": 3.48, "high": 3.48, "low": 3.48, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-09T15:34:01", "percent_change": 40.6061, "prev_day_close": 2.47499990463257}, {"option": "CCL261204P00028000", "bid": 0.29, "bid_size": 667.0, "ask": 0.63, "ask_size": 734.0, "iv": 0.4849, "open_interest": 24.0, "volume": 4.0, "delta": -0.1876, "gamma": 0.0729, "vega": 0.0218, "theta": -0.0198, "rho": -0.004, "theo": 0.3974, "change": -0.34, "open": 0.52, "high": 0.52, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T11:41:48", "percent_change": -43.5897, "prev_day_close": 0.780000001192093}, {"option": "CCL261204C00028500", "bid": 2.58, "bid_size": 750.0, "ask": 3.3, "ask_size": 521.0, "iv": 0.4534, "open_interest": 311.0, "volume": 1.0, "delta": 0.7744, "gamma": 0.0825, "vega": 0.0243, "theta": -0.0213, "rho": 0.0155, "theo": 2.9287, "change": 0.75, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T09:56:58", "percent_change": 34.8837, "prev_day_close": 2.14999997615814}, {"option": "CCL261204P00028500", "bid": 0.42, "bid_size": 952.0, "ask": 0.55, "ask_size": 153.0, "iv": 0.4427, "open_interest": 379.0, "volume": 3.0, "delta": -0.2266, "gamma": 0.083, "vega": 0.0244, "theta": -0.0218, "rho": -0.0048, "theo": 0.4995, "change": -0.515, "open": 0.54, "high": 0.54, "low": 0.4, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:28:45", "percent_change": -53.9267, "prev_day_close": 0.9549999833107}, {"option": "CCL261204C00029000", "bid": 2.14, "bid_size": 850.0, "ask": 3.0, "ask_size": 642.0, "iv": 0.4476, "open_interest": 508.0, "volume": 22.0, "delta": 0.7303, "gamma": 0.0921, "vega": 0.0267, "theta": -0.0233, "rho": 0.0148, "theo": 2.5557, "change": 0.61, "open": 2.5, "high": 2.5, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T10:58:04", "percent_change": 33.7017, "prev_day_close": 1.81000000238419}, {"option": "CCL261204P00029000", "bid": 0.51, "bid_size": 852.0, "ask": 0.69, "ask_size": 129.0, "iv": 0.4326, "open_interest": 783.0, "volume": 8.0, "delta": -0.271, "gamma": 0.0927, "vega": 0.0268, "theta": -0.0237, "rho": -0.0057, "theo": 0.6257, "change": -0.62, "open": 0.69, "high": 0.75, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:49:05", "percent_change": -52.9915, "prev_day_close": 1.16999995708466}, {"option": "CCL261204C00029500", "bid": 2.13, "bid_size": 19.0, "ask": 2.5, "ask_size": 590.0, "iv": 0.4735, "open_interest": 625.0, "volume": 3.0, "delta": 0.6813, "gamma": 0.1007, "vega": 0.0288, "theta": -0.025, "rho": 0.0139, "theo": 2.2087, "change": 0.925, "open": 2.07, "high": 2.5, "low": 2.07, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:01:45", "percent_change": 58.7302, "prev_day_close": 1.57500004768372}, {"option": "CCL261204P00029500", "bid": 0.7, "bid_size": 702.0, "ask": 0.84, "ask_size": 70.0, "iv": 0.4341, "open_interest": 858.0, "volume": 56.0, "delta": -0.3204, "gamma": 0.1015, "vega": 0.0289, "theta": -0.0254, "rho": -0.0067, "theo": 0.778, "change": -0.655, "open": 0.7, "high": 0.72, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:31:57", "percent_change": -47.6364, "prev_day_close": 1.375}, {"option": "CCL261204C00030000", "bid": 1.81, "bid_size": 59.0, "ask": 2.04, "ask_size": 494.0, "iv": 0.4438, "open_interest": 1921.0, "volume": 131.0, "delta": 0.6285, "gamma": 0.1078, "vega": 0.0306, "theta": -0.0262, "rho": 0.0129, "theo": 1.8893, "change": 0.655, "open": 1.63, "high": 2.0, "low": 1.59, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:43:03", "percent_change": 50.5791, "prev_day_close": 1.2950000166893}, {"option": "CCL261204P00030000", "bid": 0.87, "bid_size": 177.0, "ask": 1.02, "ask_size": 28.0, "iv": 0.4278, "open_interest": 602.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.1088, "vega": 0.0306, "theta": -0.0266, "rho": -0.0077, "theo": 0.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-05T11:54:54", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "CCL261204C00030500", "bid": 1.36, "bid_size": 772.0, "ask": 1.86, "ask_size": 538.0, "iv": 0.4316, "open_interest": 365.0, "volume": 0.0, "delta": 0.5728, "gamma": 0.113, "vega": 0.0317, "theta": -0.027, "rho": 0.0119, "theo": 1.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T12:17:15", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "CCL261204P00030500", "bid": 1.0, "bid_size": 679.0, "ask": 1.4, "ask_size": 684.0, "iv": 0.4383, "open_interest": 184.0, "volume": 0.0, "delta": -0.4299, "gamma": 0.1141, "vega": 0.0317, "theta": -0.0274, "rho": -0.0087, "theo": 1.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-11-02T15:58:11", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "CCL261204C00031000", "bid": 1.21, "bid_size": 293.0, "ask": 1.52, "ask_size": 498.0, "iv": 0.4327, "open_interest": 150.0, "volume": 11.0, "delta": 0.5154, "gamma": 0.1159, "vega": 0.0322, "theta": -0.0273, "rho": 0.0108, "theo": 1.3367, "change": 0.73, "open": 1.27, "high": 1.57, "low": 1.27, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T15:06:04", "percent_change": 86.9048, "prev_day_close": 0.840000003576279}, {"option": "CCL261204P00031000", "bid": 1.1, "bid_size": 417.0, "ask": 1.47, "ask_size": 3.0, "iv": 0.3866, "open_interest": 25.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.1172, "vega": 0.0322, "theta": -0.0275, "rho": -0.0098, "theo": 1.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-06T10:16:33", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CCL261204C00031500", "bid": 0.87, "bid_size": 991.0, "ask": 1.28, "ask_size": 605.0, "iv": 0.411, "open_interest": 21.0, "volume": 11.0, "delta": 0.4576, "gamma": 0.1164, "vega": 0.032, "theta": -0.0269, "rho": 0.0096, "theo": 1.1041, "change": 0.44, "open": 1.28, "high": 1.28, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:44:13", "percent_change": 61.9718, "prev_day_close": 0.709999978542328}, {"option": "CCL261204P00031500", "bid": 1.34, "bid_size": 892.0, "ask": 1.93, "ask_size": 154.0, "iv": 0.4082, "open_interest": 94.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.1178, "vega": 0.032, "theta": -0.0271, "rho": -0.0107, "theo": 1.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-04T14:32:05", "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "CCL261204C00032000", "bid": 0.66, "bid_size": 912.0, "ask": 1.08, "ask_size": 593.0, "iv": 0.4068, "open_interest": 71.0, "volume": 60.0, "delta": 0.4006, "gamma": 0.1144, "vega": 0.0312, "theta": -0.026, "rho": 0.0084, "theo": 0.8998, "change": 0.455, "open": 0.88, "high": 1.0, "low": 0.81, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:55:41", "percent_change": 83.4862, "prev_day_close": 0.544999986886978}, {"option": "CCL261204P00032000", "bid": 1.55, "bid_size": 813.0, "ask": 2.12, "ask_size": 77.0, "iv": 0.3727, "open_interest": 10.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.116, "vega": 0.0311, "theta": -0.0262, "rho": -0.0115, "theo": 1.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-04T14:02:32", "percent_change": 0.0, "prev_day_close": 2.93999993801117}, {"option": "CCL261204C00032500", "bid": 0.67, "bid_size": 5.0, "ask": 0.85, "ask_size": 197.0, "iv": 0.4249, "open_interest": 13.0, "volume": 1.0, "delta": 0.3453, "gamma": 0.1101, "vega": 0.0298, "theta": -0.0245, "rho": 0.0073, "theo": 0.7226, "change": 0.1, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 22.2222, "prev_day_close": 0.449999988079071}, {"option": "CCL261204P00032500", "bid": 1.95, "bid_size": 754.0, "ask": 2.47, "ask_size": 194.0, "iv": 0.3837, "open_interest": 182.0, "volume": 10.0, "delta": -0.6604, "gamma": 0.112, "vega": 0.0296, "theta": -0.0247, "rho": -0.0122, "theo": 2.2938, "change": -1.615, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T15:21:45", "percent_change": -43.3557, "prev_day_close": 3.72499990463257}, {"option": "CCL261204C00033000", "bid": 0.33, "bid_size": 1108.0, "ask": 0.64, "ask_size": 140.0, "iv": 0.3768, "open_interest": 89.0, "volume": 71.0, "delta": 0.2929, "gamma": 0.1038, "vega": 0.0278, "theta": -0.0226, "rho": 0.0062, "theo": 0.5709, "change": 0.21, "open": 0.59, "high": 0.6, "low": 0.53, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:42:47", "percent_change": 53.8462, "prev_day_close": 0.390000000596046}, {"option": "CCL261204P00033000", "bid": 2.31, "bid_size": 664.0, "ask": 3.1, "ask_size": 168.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.1058, "vega": 0.0274, "theta": -0.0227, "rho": -0.0126, "theo": 2.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "CCL261204C00034000", "bid": 0.29, "bid_size": 13.0, "ask": 0.38, "ask_size": 60.0, "iv": 0.3982, "open_interest": 67.0, "volume": 121.0, "delta": 0.1991, "gamma": 0.0862, "vega": 0.0227, "theta": -0.0178, "rho": 0.0043, "theo": 0.3363, "change": 0.14, "open": 0.3, "high": 0.41, "low": 0.3, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:14:57", "percent_change": 56.0, "prev_day_close": 0.25}, {"option": "CCL261204P00034000", "bid": 2.86, "bid_size": 525.0, "ask": 4.45, "ask_size": 221.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0888, "vega": 0.0219, "theta": -0.0179, "rho": -0.0127, "theo": 3.4146, "change": 0.0, "open": 0.0, "high": 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": "CCL261204C00035000", "bid": 0.01, "bid_size": 1000.0, "ask": 0.38, "ask_size": 862.0, "iv": 0.3963, "open_interest": 124.0, "volume": 69.0, "delta": 0.1239, "gamma": 0.0649, "vega": 0.0167, "theta": -0.0126, "rho": 0.0027, "theo": 0.1808, "change": 0.13, "open": 0.17, "high": 0.23, "low": 0.13, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:59:07", "percent_change": 130.0, "prev_day_close": 0.099999999627471}, {"option": "CCL261204P00035000", "bid": 3.6, "bid_size": 473.0, "ask": 5.1, "ask_size": 159.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0684, "vega": 0.0154, "theta": -0.0126, "rho": -0.0111, "theo": 4.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CCL261204C00036000", "bid": 0.03, "bid_size": 829.0, "ask": 0.13, "ask_size": 117.0, "iv": 0.369, "open_interest": 0.0, "volume": 58.0, "delta": 0.0696, "gamma": 0.0437, "vega": 0.011, "theta": -0.0079, "rho": 0.0015, "theo": 0.0878, "change": -0.475, "open": 0.16, "high": 0.16, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:01:22", "percent_change": -82.6087, "prev_day_close": 0.574999988079071}, {"option": "CCL261204P00036000", "bid": 4.15, "bid_size": 151.0, "ask": 6.45, "ask_size": 30.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0482, "vega": 0.0088, "theta": -0.0081, "rho": -0.0087, "theo": 5.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CCL261204C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 879.0, "iv": 0.459, "open_interest": 0.0, "volume": 39.0, "delta": 0.0503, "gamma": 0.0343, "vega": 0.0085, "theta": -0.006, "rho": 0.0011, "theo": 0.059, "change": -0.505, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:30:10", "percent_change": -87.8261, "prev_day_close": 0.574999988079071}, {"option": "CCL261204P00036500", "bid": 4.95, "bid_size": 130.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0411, "vega": 0.0057, "theta": -0.006, "rho": -0.006, "theo": 5.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CCL261211C00015000", "bid": 14.65, "bid_size": 115.0, "ask": 18.0, "ask_size": 10.0, "iv": 1.8058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0024, "vega": 0.0022, "theta": -0.0018, "rho": 0.0136, "theo": 15.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "CCL261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.9589, "open_interest": 0.0, "volume": 13.0, "delta": -0.0091, "gamma": 0.0024, "vega": 0.0022, "theta": -0.0037, "rho": -0.0003, "theo": 0.0328, "change": -0.195, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:29:55", "percent_change": -95.1219, "prev_day_close": 0.204999998211861}, {"option": "CCL261211C00016000", "bid": 13.7, "bid_size": 111.0, "ask": 16.4, "ask_size": 1.0, "iv": 1.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.003, "vega": 0.0026, "theta": -0.0022, "rho": 0.0145, "theo": 14.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "CCL261211P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8792, "open_interest": 0.0, "volume": 1.0, "delta": -0.0107, "gamma": 0.003, "vega": 0.0026, "theta": -0.004, "rho": -0.0003, "theo": 0.0367, "change": -0.63, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:29:46", "percent_change": -92.6471, "prev_day_close": 0.680000007152557}, {"option": "CCL261211C00017000", "bid": 12.7, "bid_size": 115.0, "ask": 16.0, "ask_size": 1.0, "iv": 1.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0037, "vega": 0.003, "theta": -0.0026, "rho": 0.0154, "theo": 13.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "CCL261211P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1036.0, "iv": 1.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0037, "vega": 0.003, "theta": -0.0043, "rho": -0.0004, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "CCL261211C00018000", "bid": 11.5, "bid_size": 111.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0047, "vega": 0.0035, "theta": -0.0032, "rho": 0.0162, "theo": 12.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "CCL261211P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.7689, "open_interest": 0.0, "volume": 5.0, "delta": -0.0153, "gamma": 0.0047, "vega": 0.0035, "theta": -0.0047, "rho": -0.0004, "theo": 0.0471, "change": -0.705, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:29:28", "percent_change": -97.2414, "prev_day_close": 0.725000023841858}, {"option": "CCL261211C00019000", "bid": 10.7, "bid_size": 113.0, "ask": 13.6, "ask_size": 8.0, "iv": 1.1335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0059, "vega": 0.0042, "theta": -0.0038, "rho": 0.017, "theo": 11.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "CCL261211P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.7247, "open_interest": 0.0, "volume": 17.0, "delta": -0.0186, "gamma": 0.0059, "vega": 0.0042, "theta": -0.0052, "rho": -0.0005, "theo": 0.0545, "change": -0.755, "open": 0.01, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:28:13", "percent_change": -97.4194, "prev_day_close": 0.774999976158142}, {"option": "CCL261211C00020000", "bid": 9.5, "bid_size": 193.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0076, "vega": 0.005, "theta": -0.0045, "rho": 0.0178, "theo": 10.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "CCL261211P00020000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0076, "vega": 0.005, "theta": -0.0058, "rho": -0.0007, "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": 0.0500000007450581}, {"option": "CCL261211C00021000", "bid": 8.5, "bid_size": 185.0, "ask": 11.45, "ask_size": 1.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0098, "vega": 0.006, "theta": -0.0053, "rho": 0.0186, "theo": 9.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "CCL261211P00021000", "bid": 0.01, "bid_size": 1.0, "ask": 0.16, "ask_size": 11.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0098, "vega": 0.006, "theta": -0.0065, "rho": -0.0008, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CCL261211C00021500", "bid": 8.0, "bid_size": 262.0, "ask": 11.15, "ask_size": 12.0, "iv": 0.8136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0112, "vega": 0.0066, "theta": -0.0058, "rho": 0.019, "theo": 9.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "CCL261211P00021500", "bid": 0.01, "bid_size": 1.0, "ask": 0.21, "ask_size": 16.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0112, "vega": 0.0066, "theta": -0.007, "rho": -0.0009, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CCL261211C00022000", "bid": 7.5, "bid_size": 265.0, "ask": 10.65, "ask_size": 15.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0128, "vega": 0.0073, "theta": -0.0063, "rho": 0.0193, "theo": 8.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "CCL261211P00022000", "bid": 0.01, "bid_size": 1.0, "ask": 0.21, "ask_size": 9.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0128, "vega": 0.0073, "theta": -0.0074, "rho": -0.001, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "CCL261211C00022500", "bid": 7.0, "bid_size": 273.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0147, "vega": 0.0081, "theta": -0.0069, "rho": 0.0196, "theo": 8.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "CCL261211P00022500", "bid": 0.01, "bid_size": 7.0, "ask": 0.33, "ask_size": 11.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0147, "vega": 0.0081, "theta": -0.008, "rho": -0.0012, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CCL261211C00023000", "bid": 6.9, "bid_size": 267.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0169, "vega": 0.009, "theta": -0.0076, "rho": 0.0199, "theo": 8.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "CCL261211P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 10.0, "iv": 0.6329, "open_interest": 2.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.017, "vega": 0.009, "theta": -0.0086, "rho": -0.0013, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:34:51", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CCL261211C00023500", "bid": 6.05, "bid_size": 194.0, "ask": 8.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0195, "vega": 0.01, "theta": -0.0083, "rho": 0.0202, "theo": 7.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CCL261211P00023500", "bid": 0.01, "bid_size": 18.0, "ask": 0.74, "ask_size": 308.0, "iv": 0.7937, "open_interest": 1.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0196, "vega": 0.01, "theta": -0.0092, "rho": -0.0015, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:16:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CCL261211C00024000", "bid": 6.65, "bid_size": 147.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.7722, "open_interest": 4.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0226, "vega": 0.0112, "theta": -0.0091, "rho": 0.0204, "theo": 7.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-11-03T10:21:41", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CCL261211P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 643.0, "iv": 0.6288, "open_interest": 15.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0227, "vega": 0.0112, "theta": -0.01, "rho": -0.0017, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T14:08:06", "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "CCL261211C00024500", "bid": 5.5, "bid_size": 204.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0262, "vega": 0.0125, "theta": -0.01, "rho": 0.0205, "theo": 6.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CCL261211P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 662.0, "iv": 0.7715, "open_interest": 6.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0263, "vega": 0.0125, "theta": -0.0108, "rho": -0.002, "theo": 0.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T14:09:06", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "CCL261211C00025000", "bid": 5.05, "bid_size": 344.0, "ask": 6.95, "ask_size": 42.0, "iv": 0.4504, "open_interest": 34.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0303, "vega": 0.014, "theta": -0.0111, "rho": 0.0206, "theo": 6.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-06T15:32:11", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "CCL261211P00025000", "bid": 0.08, "bid_size": 28.0, "ask": 0.3, "ask_size": 482.0, "iv": 0.5417, "open_interest": 5.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0304, "vega": 0.0141, "theta": -0.0118, "rho": -0.0023, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 0.640000009909272}, {"option": "CCL261211C00025500", "bid": 5.2, "bid_size": 211.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0351, "vega": 0.0158, "theta": -0.0122, "rho": 0.0207, "theo": 5.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CCL261211P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 863.0, "iv": 0.614, "open_interest": 2.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0353, "vega": 0.0158, "theta": -0.0129, "rho": -0.0027, "theo": 0.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T12:49:56", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "CCL261211C00026000", "bid": 5.0, "bid_size": 23.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0406, "vega": 0.0177, "theta": -0.0134, "rho": 0.0206, "theo": 5.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12000012397766}, {"option": "CCL261211P00026000", "bid": 0.1, "bid_size": 640.0, "ask": 0.44, "ask_size": 538.0, "iv": 0.5133, "open_interest": 1.0, "volume": 5.0, "delta": -0.1141, "gamma": 0.0408, "vega": 0.0177, "theta": -0.0141, "rho": -0.0032, "theo": 0.2759, "change": -0.04, "open": 0.27, "high": 0.31, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T10:52:07", "percent_change": -13.3333, "prev_day_close": 0.299999996088445}, {"option": "CCL261211C00026500", "bid": 3.9, "bid_size": 415.0, "ask": 5.7, "ask_size": 93.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0468, "vega": 0.0198, "theta": -0.0148, "rho": 0.0204, "theo": 4.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70499992370606}, {"option": "CCL261211P00026500", "bid": 0.15, "bid_size": 696.0, "ask": 1.57, "ask_size": 942.0, "iv": 0.7313, "open_interest": 36.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.047, "vega": 0.0198, "theta": -0.0154, "rho": -0.0037, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T11:26:35", "percent_change": 0.0, "prev_day_close": 0.529999986290932}, {"option": "CCL261211C00027000", "bid": 4.0, "bid_size": 495.0, "ask": 5.25, "ask_size": 185.0, "iv": 0.6203, "open_interest": 20.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0535, "vega": 0.022, "theta": -0.0162, "rho": 0.0202, "theo": 4.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-03T13:51:32", "percent_change": 0.0, "prev_day_close": 3.38999998569488}, {"option": "CCL261211P00027000", "bid": 0.09, "bid_size": 916.0, "ask": 0.47, "ask_size": 151.0, "iv": 0.4363, "open_interest": 12.0, "volume": 2.0, "delta": -0.1578, "gamma": 0.0538, "vega": 0.0221, "theta": -0.0168, "rho": -0.0043, "theo": 0.3912, "change": -0.28, "open": 0.39, "high": 0.45, "low": 0.39, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:51:32", "percent_change": -38.3562, "prev_day_close": 0.729999989271164}, {"option": "CCL261211C00027500", "bid": 2.68, "bid_size": 467.0, "ask": 4.65, "ask_size": 141.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0607, "vega": 0.0244, "theta": -0.0177, "rho": 0.0198, "theo": 3.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "CCL261211P00027500", "bid": 0.02, "bid_size": 1005.0, "ask": 0.56, "ask_size": 123.0, "iv": 0.3997, "open_interest": 10.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0611, "vega": 0.0244, "theta": -0.0182, "rho": -0.0051, "theo": 0.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T11:13:10", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "CCL261211C00028000", "bid": 2.65, "bid_size": 616.0, "ask": 4.45, "ask_size": 333.0, "iv": 0.4913, "open_interest": 90.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0683, "vega": 0.0268, "theta": -0.0191, "rho": 0.0193, "theo": 3.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-06T11:11:20", "percent_change": 0.0, "prev_day_close": 2.68499994277954}, {"option": "CCL261211P00028000", "bid": 0.27, "bid_size": 1328.0, "ask": 0.64, "ask_size": 12.0, "iv": 0.4266, "open_interest": 6.0, "volume": 2.0, "delta": -0.2169, "gamma": 0.0687, "vega": 0.0269, "theta": -0.0196, "rho": -0.0059, "theo": 0.5617, "change": -0.31, "open": 0.78, "high": 0.78, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T11:20:22", "percent_change": -33.3333, "prev_day_close": 0.929999977350235}, {"option": "CCL261211C00028500", "bid": 2.67, "bid_size": 535.0, "ask": 3.8, "ask_size": 131.0, "iv": 0.5041, "open_interest": 5.0, "volume": 0.0, "delta": 0.7483, "gamma": 0.0759, "vega": 0.0291, "theta": -0.0205, "rho": 0.0186, "theo": 3.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-02T14:08:23", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CCL261211P00028500", "bid": 0.55, "bid_size": 736.0, "ask": 0.81, "ask_size": 459.0, "iv": 0.4602, "open_interest": 0.0, "volume": 1.0, "delta": -0.2526, "gamma": 0.0764, "vega": 0.0292, "theta": -0.0209, "rho": -0.0068, "theo": 0.673, "change": -0.4, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:50:10", "percent_change": -36.6972, "prev_day_close": 1.08999997377396}, {"option": "CCL261211C00029000", "bid": 2.47, "bid_size": 503.0, "ask": 3.2, "ask_size": 340.0, "iv": 0.4818, "open_interest": 4.0, "volume": 42.0, "delta": 0.7088, "gamma": 0.0832, "vega": 0.0313, "theta": -0.0217, "rho": 0.0178, "theo": 2.7315, "change": 0.56, "open": 2.61, "high": 2.62, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:58:52", "percent_change": 27.451, "prev_day_close": 2.04000002145767}, {"option": "CCL261211P00029000", "bid": 0.44, "bid_size": 724.0, "ask": 0.9, "ask_size": 22.0, "iv": 0.4055, "open_interest": 5.0, "volume": 0.0, "delta": -0.2925, "gamma": 0.0839, "vega": 0.0314, "theta": -0.0221, "rho": -0.0079, "theo": 0.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T11:03:13", "percent_change": 0.0, "prev_day_close": 1.28000003099442}, {"option": "CCL261211C00029500", "bid": 1.94, "bid_size": 985.0, "ask": 2.78, "ask_size": 659.0, "iv": 0.4329, "open_interest": 43.0, "volume": 1.0, "delta": 0.6656, "gamma": 0.09, "vega": 0.0332, "theta": -0.0227, "rho": 0.0169, "theo": 2.3868, "change": 0.57, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T09:30:16", "percent_change": 32.5714, "prev_day_close": 1.75}, {"option": "CCL261211P00029500", "bid": 0.84, "bid_size": 9.0, "ask": 1.09, "ask_size": 137.0, "iv": 0.4428, "open_interest": 4.0, "volume": 5.0, "delta": -0.3362, "gamma": 0.0907, "vega": 0.0333, "theta": -0.0231, "rho": -0.0089, "theo": 0.9591, "change": -0.46, "open": 1.13, "high": 1.13, "low": 1.05, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T10:06:45", "percent_change": -30.0654, "prev_day_close": 1.52999997138977}, {"option": "CCL261211C00030000", "bid": 1.95, "bid_size": 1.0, "ask": 2.54, "ask_size": 457.0, "iv": 0.4906, "open_interest": 31.0, "volume": 4.0, "delta": 0.619, "gamma": 0.0957, "vega": 0.0348, "theta": -0.0235, "rho": 0.0158, "theo": 2.0667, "change": 0.64, "open": 2.0, "high": 2.1, "low": 1.98, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 43.8356, "prev_day_close": 1.45999997854233}, {"option": "CCL261211P00030000", "bid": 0.69, "bid_size": 647.0, "ask": 1.24, "ask_size": 10.0, "iv": 0.3839, "open_interest": 0.0, "volume": 1.0, "delta": -0.3832, "gamma": 0.0966, "vega": 0.0348, "theta": -0.0238, "rho": -0.01, "theo": 1.1382, "change": -0.585, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:07:59", "percent_change": -32.7731, "prev_day_close": 1.7849999666214}, {"option": "CCL261211C00030500", "bid": 1.51, "bid_size": 874.0, "ask": 2.07, "ask_size": 376.0, "iv": 0.4322, "open_interest": 6.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.1002, "vega": 0.0359, "theta": -0.0239, "rho": 0.0147, "theo": 1.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-02T14:30:44", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CCL261211P00030500", "bid": 1.14, "bid_size": 777.0, "ask": 1.64, "ask_size": 627.0, "iv": 0.4403, "open_interest": 50.0, "volume": 0.0, "delta": -0.433, "gamma": 0.1013, "vega": 0.0359, "theta": -0.0242, "rho": -0.0113, "theo": 1.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-05T12:56:11", "percent_change": 0.0, "prev_day_close": 2.06499999761581}, {"option": "CCL261211C00031000", "bid": 1.29, "bid_size": 944.0, "ask": 1.84, "ask_size": 934.0, "iv": 0.4379, "open_interest": 59.0, "volume": 23.0, "delta": 0.5188, "gamma": 0.103, "vega": 0.0364, "theta": -0.0239, "rho": 0.0135, "theo": 1.5058, "change": 0.46, "open": 1.53, "high": 1.53, "low": 1.48, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T13:24:59", "percent_change": 44.6602, "prev_day_close": 1.03000000119209}, {"option": "CCL261211P00031000", "bid": 1.41, "bid_size": 282.0, "ask": 1.68, "ask_size": 10.0, "iv": 0.4129, "open_interest": 11.0, "volume": 4.0, "delta": -0.4845, "gamma": 0.1043, "vega": 0.0364, "theta": -0.0242, "rho": -0.0124, "theo": 1.5765, "change": -0.675, "open": 1.69, "high": 1.71, "low": 1.69, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T12:57:51", "percent_change": -28.3019, "prev_day_close": 2.38499999046326}, {"option": "CCL261211C00031500", "bid": 1.15, "bid_size": 93.0, "ask": 1.54, "ask_size": 669.0, "iv": 0.4381, "open_interest": 32.0, "volume": 2.0, "delta": 0.4671, "gamma": 0.1041, "vega": 0.0363, "theta": -0.0236, "rho": 0.0122, "theo": 1.2664, "change": 0.625, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T10:13:39", "percent_change": 126.263, "prev_day_close": 0.495000009424984}, {"option": "CCL261211P00031500", "bid": 1.47, "bid_size": 716.0, "ask": 2.09, "ask_size": 210.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.537, "gamma": 0.1055, "vega": 0.0362, "theta": -0.0239, "rho": -0.0134, "theo": 1.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "CCL261211C00032000", "bid": 0.73, "bid_size": 851.0, "ask": 1.19, "ask_size": 57.0, "iv": 0.3853, "open_interest": 22.0, "volume": 43.0, "delta": 0.4157, "gamma": 0.1032, "vega": 0.0356, "theta": -0.0229, "rho": 0.0109, "theo": 1.0543, "change": 0.38, "open": 1.05, "high": 1.1, "low": 0.99, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 52.7778, "prev_day_close": 0.719999998807907}, {"option": "CCL261211P00032000", "bid": 1.87, "bid_size": 487.0, "ask": 2.35, "ask_size": 284.0, "iv": 0.4074, "open_interest": 2.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.1048, "vega": 0.0354, "theta": -0.0231, "rho": -0.0142, "theo": 2.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T09:44:54", "percent_change": 0.0, "prev_day_close": 3.06500005722046}, {"option": "CCL261211C00032500", "bid": 0.64, "bid_size": 1050.0, "ask": 1.19, "ask_size": 603.0, "iv": 0.4213, "open_interest": 1.0, "volume": 1.0, "delta": 0.3655, "gamma": 0.1005, "vega": 0.0344, "theta": -0.0219, "rho": 0.0096, "theo": 0.8686, "change": 0.45, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T14:10:50", "percent_change": 115.385, "prev_day_close": 0.389999995008111}, {"option": "CCL261211P00032500", "bid": 1.96, "bid_size": 548.0, "ask": 2.67, "ask_size": 56.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.1024, "vega": 0.0341, "theta": -0.0221, "rho": -0.0153, "theo": 2.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65999984741211}, {"option": "CCL261211C00033000", "bid": 0.49, "bid_size": 1047.0, "ask": 0.9, "ask_size": 599.0, "iv": 0.4, "open_interest": 10.0, "volume": 2.0, "delta": 0.3175, "gamma": 0.0961, "vega": 0.0326, "theta": -0.0205, "rho": 0.0084, "theo": 0.7082, "change": 0.23, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 44.2308, "prev_day_close": 0.519999995827675}, {"option": "CCL261211P00033000", "bid": 2.4, "bid_size": 358.0, "ask": 2.91, "ask_size": 23.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0982, "vega": 0.0322, "theta": -0.0207, "rho": -0.0157, "theo": 2.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CCL261211C00034000", "bid": 0.16, "bid_size": 842.0, "ask": 0.6, "ask_size": 390.0, "iv": 0.3695, "open_interest": 3.0, "volume": 10.0, "delta": 0.231, "gamma": 0.0833, "vega": 0.0279, "theta": -0.0172, "rho": 0.0062, "theo": 0.4571, "change": 0.195, "open": 0.44, "high": 0.55, "low": 0.4, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:01:04", "percent_change": 54.9296, "prev_day_close": 0.355000004172325}, {"option": "CCL261211P00034000", "bid": 3.0, "bid_size": 320.0, "ask": 3.8, "ask_size": 46.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0859, "vega": 0.0271, "theta": -0.0174, "rho": -0.0161, "theo": 3.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "CCL261211C00035000", "bid": 0.2, "bid_size": 42.0, "ask": 0.38, "ask_size": 30.0, "iv": 0.3963, "open_interest": 158.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0675, "vega": 0.0225, "theta": -0.0136, "rho": 0.0043, "theo": 0.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T15:16:39", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CCL261211P00035000", "bid": 3.8, "bid_size": 473.0, "ask": 5.15, "ask_size": 120.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0706, "vega": 0.0211, "theta": -0.0138, "rho": -0.0153, "theo": 4.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CCL261211C00036000", "bid": 0.01, "bid_size": 176.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0518, "vega": 0.0174, "theta": -0.0104, "rho": 0.003, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "CCL261211P00036000", "bid": 4.6, "bid_size": 186.0, "ask": 6.6, "ask_size": 14.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0555, "vega": 0.0156, "theta": -0.0106, "rho": -0.0141, "theo": 5.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "CCL261211C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 35.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0448, "vega": 0.0152, "theta": -0.0092, "rho": 0.0024, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CCL261211P00036500", "bid": 5.2, "bid_size": 190.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0488, "vega": 0.0128, "theta": -0.0093, "rho": -0.0122, "theo": 5.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CCL261218C00003000", "bid": 27.3, "bid_size": 697.0, "ask": 28.55, "ask_size": 417.0, "iv": 3.625, "open_interest": 601.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0032, "theo": 27.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-11-06T12:21:14", "percent_change": 0.0, "prev_day_close": 26.5750007629395}, {"option": "CCL261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 143.0, "iv": 3.0167, "open_interest": 28.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T12:32:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCL261218C00005000", "bid": 25.25, "bid_size": 103.0, "ask": 27.95, "ask_size": 52.0, "iv": 4.4522, "open_interest": 5.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0055, "theo": 25.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-11-05T15:57:22", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "CCL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 57.0, "iv": 2.4889, "open_interest": 1724.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T11:01:26", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CCL261218C00008000", "bid": 22.3, "bid_size": 141.0, "ask": 24.5, "ask_size": 85.0, "iv": 3.0025, "open_interest": 5.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": 0.0088, "theo": 22.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.55, "last_trade_time": "2026-11-06T10:46:26", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "CCL261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.5743, "open_interest": 8755.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0013, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:55:23", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CCL261218C00010000", "bid": 19.65, "bid_size": 316.0, "ask": 22.35, "ask_size": 123.0, "iv": 1.8738, "open_interest": 57.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0007, "vega": 0.0009, "theta": 0.0, "rho": 0.0111, "theo": 20.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T10:36:20", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "CCL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 431.0, "iv": 1.5874, "open_interest": 3145.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0015, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-22T09:39:17", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CCL261218C00013000", "bid": 16.7, "bid_size": 331.0, "ask": 19.6, "ask_size": 88.0, "iv": 1.6899, "open_interest": 22.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0013, "vega": 0.0015, "theta": -0.0002, "rho": 0.0143, "theo": 17.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-05T14:29:56", "percent_change": 0.0, "prev_day_close": 16.6749997138977}, {"option": "CCL261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1410.0, "iv": 1.146, "open_interest": 4441.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0013, "vega": 0.0015, "theta": -0.002, "rho": -0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-06T10:23:25", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CCL261218C00015000", "bid": 14.7, "bid_size": 700.0, "ask": 16.55, "ask_size": 413.0, "iv": 0.0, "open_interest": 260.0, "volume": 2.0, "delta": 0.9925, "gamma": 0.0021, "vega": 0.002, "theta": -0.0008, "rho": 0.0165, "theo": 15.9198, "change": 1.1, "open": 15.85, "high": 15.85, "low": 15.85, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-09T10:55:59", "percent_change": 7.45763, "prev_day_close": 14.75}, {"option": "CCL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 955.0, "iv": 0.97, "open_interest": 6011.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0021, "vega": 0.002, "theta": -0.0024, "rho": -0.0003, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T09:57:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCL261218C00016000", "bid": 14.35, "bid_size": 149.0, "ask": 16.65, "ask_size": 56.0, "iv": 1.6343, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0026, "vega": 0.0024, "theta": -0.0012, "rho": 0.0175, "theo": 14.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-12T11:13:31", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "CCL261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 4.0, "iv": 0.8356, "open_interest": 129.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0026, "vega": 0.0024, "theta": -0.0026, "rho": -0.0003, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T09:48:10", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "CCL261218C00017000", "bid": 13.2, "bid_size": 350.0, "ask": 15.8, "ask_size": 154.0, "iv": 1.5069, "open_interest": 345.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0033, "vega": 0.0029, "theta": -0.0016, "rho": 0.0186, "theo": 13.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-11-03T10:01:43", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "CCL261218P00017000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 865.0, "iv": 0.854, "open_interest": 6782.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0033, "vega": 0.0029, "theta": -0.003, "rho": -0.0004, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:52:38", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CCL261218C00018000", "bid": 12.2, "bid_size": 182.0, "ask": 15.05, "ask_size": 75.0, "iv": 1.4693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0043, "vega": 0.0035, "theta": -0.0021, "rho": 0.0196, "theo": 12.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-02T10:42:16", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CCL261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 980.0, "iv": 0.7804, "open_interest": 257.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0043, "vega": 0.0035, "theta": -0.0034, "rho": -0.0005, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T12:45:38", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CCL261218C00019000", "bid": 10.75, "bid_size": 236.0, "ask": 13.7, "ask_size": 89.0, "iv": 1.0721, "open_interest": 37.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0055, "vega": 0.0042, "theta": -0.0026, "rho": 0.0206, "theo": 11.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-10-19T10:41:31", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CCL261218P00019000", "bid": 0.03, "bid_size": 1.0, "ask": 0.07, "ask_size": 594.0, "iv": 0.7498, "open_interest": 551.0, "volume": 15.0, "delta": -0.0168, "gamma": 0.0055, "vega": 0.0042, "theta": -0.0038, "rho": -0.0006, "theo": 0.0473, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:42:24", "percent_change": -33.3333, "prev_day_close": 0.0599999986588955}, {"option": "CCL261218C00020000", "bid": 10.45, "bid_size": 742.0, "ask": 11.6, "ask_size": 407.0, "iv": 0.7729, "open_interest": 2780.0, "volume": 2.0, "delta": 0.9786, "gamma": 0.0072, "vega": 0.0052, "theta": -0.0033, "rho": 0.0216, "theo": 10.9784, "change": 1.085, "open": 10.81, "high": 10.81, "low": 10.81, "tick": "no_change", "last_trade_price": 10.81, "last_trade_time": "2026-11-09T12:16:54", "percent_change": 11.1568, "prev_day_close": 9.72500038146973}, {"option": "CCL261218P00020000", "bid": 0.04, "bid_size": 5.0, "ask": 0.08, "ask_size": 424.0, "iv": 0.7006, "open_interest": 12787.0, "volume": 20.0, "delta": -0.0213, "gamma": 0.0072, "vega": 0.0052, "theta": -0.0044, "rho": -0.0008, "theo": 0.0579, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:41:40", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "CCL261218C00021000", "bid": 9.45, "bid_size": 793.0, "ask": 10.6, "ask_size": 499.0, "iv": 0.6923, "open_interest": 390.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0096, "vega": 0.0064, "theta": -0.0042, "rho": 0.0224, "theo": 9.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-11-04T13:42:09", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CCL261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 928.0, "iv": 0.6322, "open_interest": 17997.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0096, "vega": 0.0064, "theta": -0.0052, "rho": -0.001, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T14:15:01", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "CCL261218C00022000", "bid": 8.55, "bid_size": 765.0, "ask": 9.65, "ask_size": 526.0, "iv": 0.6953, "open_interest": 1464.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0127, "vega": 0.008, "theta": -0.0052, "rho": 0.0232, "theo": 9.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-06T12:17:55", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CCL261218P00022000", "bid": 0.06, "bid_size": 297.0, "ask": 0.13, "ask_size": 624.0, "iv": 0.6163, "open_interest": 16079.0, "volume": 34.0, "delta": -0.0361, "gamma": 0.0128, "vega": 0.0081, "theta": -0.0061, "rho": -0.0012, "theo": 0.0931, "change": -0.035, "open": 0.1, "high": 0.15, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:45:18", "percent_change": -25.9259, "prev_day_close": 0.134999997913837}, {"option": "CCL261218C00023000", "bid": 7.55, "bid_size": 1067.0, "ask": 8.6, "ask_size": 561.0, "iv": 0.5943, "open_interest": 6756.0, "volume": 1.0, "delta": 0.9516, "gamma": 0.0171, "vega": 0.0102, "theta": -0.0065, "rho": 0.0239, "theo": 8.0586, "change": 1.39, "open": 8.09, "high": 8.09, "low": 8.09, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-11-09T15:51:09", "percent_change": 20.7463, "prev_day_close": 6.70000004768372}, {"option": "CCL261218P00023000", "bid": 0.07, "bid_size": 692.0, "ask": 0.17, "ask_size": 556.0, "iv": 0.5756, "open_interest": 7634.0, "volume": 222.0, "delta": -0.0483, "gamma": 0.0172, "vega": 0.0102, "theta": -0.0073, "rho": -0.0017, "theo": 0.123, "change": -0.11, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:43:16", "percent_change": -47.8261, "prev_day_close": 0.229999996721745}, {"option": "CCL261218C00024000", "bid": 6.75, "bid_size": 873.0, "ask": 7.65, "ask_size": 617.0, "iv": 0.6122, "open_interest": 2978.0, "volume": 33.0, "delta": 0.934, "gamma": 0.0231, "vega": 0.013, "theta": -0.0082, "rho": 0.0244, "theo": 7.1084, "change": 1.1, "open": 7.05, "high": 7.05, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T13:19:32", "percent_change": 18.6441, "prev_day_close": 5.89999985694885}, {"option": "CCL261218P00024000", "bid": 0.06, "bid_size": 1059.0, "ask": 0.58, "ask_size": 1189.0, "iv": 0.6487, "open_interest": 5452.0, "volume": 36.0, "delta": -0.0661, "gamma": 0.0232, "vega": 0.013, "theta": -0.0089, "rho": -0.0023, "theo": 0.1683, "change": -0.155, "open": 0.28, "high": 0.28, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:07:53", "percent_change": -52.5424, "prev_day_close": 0.295000001788139}, {"option": "CCL261218C00025000", "bid": 5.6, "bid_size": 1002.0, "ask": 6.65, "ask_size": 617.0, "iv": 0.4858, "open_interest": 9354.0, "volume": 16.0, "delta": 0.9087, "gamma": 0.031, "vega": 0.0166, "theta": -0.0103, "rho": 0.0245, "theo": 6.1816, "change": 1.125, "open": 6.09, "high": 6.2, "low": 6.09, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 22.1675, "prev_day_close": 5.07500004768372}, {"option": "CCL261218P00025000", "bid": 0.2, "bid_size": 312.0, "ask": 0.29, "ask_size": 599.0, "iv": 0.5275, "open_interest": 21915.0, "volume": 187.0, "delta": -0.0915, "gamma": 0.0312, "vega": 0.0167, "theta": -0.011, "rho": -0.0031, "theo": 0.2367, "change": -0.225, "open": 0.33, "high": 0.33, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:00:50", "percent_change": -52.9412, "prev_day_close": 0.424999997019768}, {"option": "CCL261218C00026000", "bid": 5.15, "bid_size": 102.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.4952, "open_interest": 2996.0, "volume": 10.0, "delta": 0.8734, "gamma": 0.0408, "vega": 0.021, "theta": -0.0128, "rho": 0.0243, "theo": 5.2895, "change": 1.065, "open": 5.1, "high": 5.39, "low": 5.09, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-11-09T14:40:47", "percent_change": 24.6243, "prev_day_close": 4.32500004768372}, {"option": "CCL261218P00026000", "bid": 0.24, "bid_size": 1020.0, "ask": 0.46, "ask_size": 839.0, "iv": 0.5069, "open_interest": 3400.0, "volume": 82.0, "delta": -0.1271, "gamma": 0.0411, "vega": 0.0211, "theta": -0.0134, "rho": -0.0043, "theo": 0.3401, "change": -0.245, "open": 0.47, "high": 0.47, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:31:52", "percent_change": -43.3628, "prev_day_close": 0.564999997615814}, {"option": "CCL261218C00027000", "bid": 4.2, "bid_size": 724.0, "ask": 4.75, "ask_size": 675.0, "iv": 0.4977, "open_interest": 5282.0, "volume": 26.0, "delta": 0.8262, "gamma": 0.0522, "vega": 0.026, "theta": -0.0156, "rho": 0.0236, "theo": 4.4446, "change": 1.0, "open": 4.15, "high": 4.6, "low": 4.15, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:32:20", "percent_change": 27.7778, "prev_day_close": 3.60000002384186}, {"option": "CCL261218P00027000", "bid": 0.42, "bid_size": 580.0, "ask": 0.68, "ask_size": 1098.0, "iv": 0.5084, "open_interest": 20345.0, "volume": 81.0, "delta": -0.1747, "gamma": 0.0525, "vega": 0.026, "theta": -0.0161, "rho": -0.0059, "theo": 0.4911, "change": -0.385, "open": 0.61, "high": 0.61, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T14:45:18", "percent_change": -45.5621, "prev_day_close": 0.844999998807907}, {"option": "CCL261218C00028000", "bid": 3.45, "bid_size": 609.0, "ask": 4.6, "ask_size": 887.0, "iv": 0.5866, "open_interest": 1950.0, "volume": 17.0, "delta": 0.7665, "gamma": 0.064, "vega": 0.0309, "theta": -0.0184, "rho": 0.0224, "theo": 3.6589, "change": 0.9, "open": 3.57, "high": 3.83, "low": 3.53, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-11-09T15:37:06", "percent_change": 30.7167, "prev_day_close": 2.92999994754791}, {"option": "CCL261218P00028000", "bid": 0.6, "bid_size": 1002.0, "ask": 0.9, "ask_size": 1119.0, "iv": 0.488, "open_interest": 6082.0, "volume": 55.0, "delta": -0.2348, "gamma": 0.0645, "vega": 0.031, "theta": -0.0188, "rho": -0.0078, "theo": 0.7017, "change": -0.525, "open": 0.78, "high": 0.81, "low": 0.63, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:31:34", "percent_change": -44.6809, "prev_day_close": 1.17500001192093}, {"option": "CCL261218C00029000", "bid": 2.76, "bid_size": 731.0, "ask": 3.15, "ask_size": 741.0, "iv": 0.4641, "open_interest": 2498.0, "volume": 156.0, "delta": 0.6952, "gamma": 0.075, "vega": 0.0353, "theta": -0.0207, "rho": 0.0208, "theo": 2.9437, "change": 0.71, "open": 2.95, "high": 3.24, "low": 2.8, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T15:52:35", "percent_change": 31.4159, "prev_day_close": 2.26000010967255}, {"option": "CCL261218P00029000", "bid": 0.93, "bid_size": 164.0, "ask": 1.15, "ask_size": 1279.0, "iv": 0.481, "open_interest": 3108.0, "volume": 34.0, "delta": -0.3068, "gamma": 0.0758, "vega": 0.0354, "theta": -0.021, "rho": -0.01, "theo": 0.9836, "change": -0.59, "open": 1.1, "high": 1.1, "low": 0.89, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:44:11", "percent_change": -37.8205, "prev_day_close": 1.56000000238419}, {"option": "CCL261218C00030000", "bid": 2.14, "bid_size": 428.0, "ask": 2.75, "ask_size": 952.0, "iv": 0.4858, "open_interest": 11566.0, "volume": 484.0, "delta": 0.6142, "gamma": 0.0838, "vega": 0.0386, "theta": -0.0222, "rho": 0.0187, "theo": 2.3097, "change": 0.675, "open": 1.99, "high": 2.55, "low": 1.99, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T15:21:39", "percent_change": 37.6045, "prev_day_close": 1.7950000166893}, {"option": "CCL261218P00030000", "bid": 1.32, "bid_size": 5.0, "ask": 1.55, "ask_size": 553.0, "iv": 0.4734, "open_interest": 3458.0, "volume": 91.0, "delta": -0.3888, "gamma": 0.0848, "vega": 0.0386, "theta": -0.0225, "rho": -0.0126, "theo": 1.3476, "change": -0.71, "open": 1.52, "high": 1.53, "low": 1.2, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:59:27", "percent_change": -34.8039, "prev_day_close": 2.03999996185303}, {"option": "CCL261218C00031000", "bid": 1.67, "bid_size": 141.0, "ask": 1.96, "ask_size": 931.0, "iv": 0.4608, "open_interest": 9413.0, "volume": 258.0, "delta": 0.5271, "gamma": 0.0889, "vega": 0.0401, "theta": -0.0227, "rho": 0.0162, "theo": 1.7648, "change": 0.695, "open": 1.73, "high": 1.98, "low": 1.6, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T15:08:38", "percent_change": 54.0856, "prev_day_close": 1.28500002622604}, {"option": "CCL261218P00031000", "bid": 1.73, "bid_size": 82.0, "ask": 2.22, "ask_size": 871.0, "iv": 0.4878, "open_interest": 507.0, "volume": 4.0, "delta": -0.4771, "gamma": 0.0902, "vega": 0.0401, "theta": -0.023, "rho": -0.0149, "theo": 1.8016, "change": -0.75, "open": 1.89, "high": 1.9, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T13:27:06", "percent_change": -28.8462, "prev_day_close": 2.60000002384186}, {"option": "CCL261218C00032000", "bid": 1.27, "bid_size": 5.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.4341, "open_interest": 5111.0, "volume": 549.0, "delta": 0.4382, "gamma": 0.0896, "vega": 0.0397, "theta": -0.0221, "rho": 0.0137, "theo": 1.311, "change": 0.505, "open": 1.2, "high": 1.5, "low": 1.19, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:04:51", "percent_change": 53.4392, "prev_day_close": 0.944999992847443}, {"option": "CCL261218P00032000", "bid": 2.18, "bid_size": 132.0, "ask": 2.81, "ask_size": 838.0, "iv": 0.4714, "open_interest": 3208.0, "volume": 5.0, "delta": -0.5675, "gamma": 0.0912, "vega": 0.0395, "theta": -0.0224, "rho": -0.017, "theo": 2.3483, "change": -0.955, "open": 2.46, "high": 2.46, "low": 2.08, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T15:26:03", "percent_change": -30.0787, "prev_day_close": 3.17499995231628}, {"option": "CCL261218C00033000", "bid": 0.85, "bid_size": 621.0, "ask": 1.03, "ask_size": 760.0, "iv": 0.4328, "open_interest": 1789.0, "volume": 120.0, "delta": 0.3524, "gamma": 0.0858, "vega": 0.0375, "theta": -0.0205, "rho": 0.0111, "theo": 0.945, "change": 0.35, "open": 0.92, "high": 1.09, "low": 0.85, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T15:48:14", "percent_change": 54.6875, "prev_day_close": 0.640000015497208}, {"option": "CCL261218P00033000", "bid": 1.97, "bid_size": 1025.0, "ask": 3.7, "ask_size": 873.0, "iv": 0.3864, "open_interest": 242.0, "volume": 8.0, "delta": -0.6552, "gamma": 0.0878, "vega": 0.037, "theta": -0.0208, "rho": -0.0186, "theo": 2.9847, "change": -1.065, "open": 2.8, "high": 2.81, "low": 2.8, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-09T15:22:46", "percent_change": -27.4839, "prev_day_close": 3.87499988079071}, {"option": "CCL261218C00034000", "bid": 0.56, "bid_size": 864.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.4121, "open_interest": 2261.0, "volume": 151.0, "delta": 0.2734, "gamma": 0.078, "vega": 0.0336, "theta": -0.018, "rho": 0.0087, "theo": 0.6594, "change": 0.24, "open": 0.57, "high": 0.74, "low": 0.57, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:44:48", "percent_change": 54.5455, "prev_day_close": 0.439999997615814}, {"option": "CCL261218P00034000", "bid": 3.15, "bid_size": 488.0, "ask": 4.8, "ask_size": 390.0, "iv": 0.5008, "open_interest": 1.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.0805, "vega": 0.0329, "theta": -0.0183, "rho": -0.0195, "theo": 3.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T10:02:06", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "CCL261218C00035000", "bid": 0.36, "bid_size": 1092.0, "ask": 0.49, "ask_size": 140.0, "iv": 0.4077, "open_interest": 13850.0, "volume": 104.0, "delta": 0.2044, "gamma": 0.0675, "vega": 0.0287, "theta": -0.0151, "rho": 0.0065, "theo": 0.445, "change": 0.21, "open": 0.38, "high": 0.5, "low": 0.38, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:19:56", "percent_change": 72.4138, "prev_day_close": 0.290000006556511}, {"option": "CCL261218P00035000", "bid": 4.0, "bid_size": 467.0, "ask": 5.35, "ask_size": 299.0, "iv": 0.4768, "open_interest": 99.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0704, "vega": 0.0274, "theta": -0.0154, "rho": -0.0194, "theo": 4.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T14:42:04", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "CCL261218C00036000", "bid": 0.27, "bid_size": 13.0, "ask": 0.34, "ask_size": 227.0, "iv": 0.4155, "open_interest": 1888.0, "volume": 87.0, "delta": 0.1474, "gamma": 0.0555, "vega": 0.0234, "theta": -0.012, "rho": 0.0047, "theo": 0.2913, "change": 0.125, "open": 0.26, "high": 0.33, "low": 0.26, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:39:31", "percent_change": 67.5676, "prev_day_close": 0.184999998658896}, {"option": "CCL261218P00036000", "bid": 4.7, "bid_size": 410.0, "ask": 6.65, "ask_size": 247.0, "iv": 0.5367, "open_interest": 16.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.059, "vega": 0.0214, "theta": -0.0123, "rho": -0.0181, "theo": 5.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-11-02T09:47:28", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "CCL261218C00037000", "bid": 0.16, "bid_size": 47.0, "ask": 0.21, "ask_size": 22.0, "iv": 0.4052, "open_interest": 2795.0, "volume": 525.0, "delta": 0.1034, "gamma": 0.0436, "vega": 0.0183, "theta": -0.0093, "rho": 0.0033, "theo": 0.187, "change": 0.085, "open": 0.21, "high": 0.21, "low": 0.14, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:04:49", "percent_change": 80.9524, "prev_day_close": 0.105000000447035}, {"option": "CCL261218P00037000", "bid": 5.4, "bid_size": 351.0, "ask": 7.3, "ask_size": 170.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0479, "vega": 0.0154, "theta": -0.0095, "rho": -0.0153, "theo": 6.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-05-20T10:46:30", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CCL261218C00038000", "bid": 0.08, "bid_size": 564.0, "ask": 0.19, "ask_size": 509.0, "iv": 0.4164, "open_interest": 752.0, "volume": 174.0, "delta": 0.0716, "gamma": 0.0332, "vega": 0.014, "theta": -0.007, "rho": 0.0023, "theo": 0.1204, "change": 0.09, "open": 0.12, "high": 0.15, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:01:04", "percent_change": 150.0, "prev_day_close": 0.0600000005215406}, {"option": "CCL261218P00038000", "bid": 6.5, "bid_size": 366.0, "ask": 8.65, "ask_size": 275.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0381, "vega": 0.0099, "theta": -0.0075, "rho": -0.0114, "theo": 7.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.54, "last_trade_time": "2026-09-02T12:06:33", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "CCL261218C00039000", "bid": 0.03, "bid_size": 706.0, "ask": 0.3, "ask_size": 1271.0, "iv": 0.4767, "open_interest": 237.0, "volume": 65.0, "delta": 0.0504, "gamma": 0.0249, "vega": 0.0106, "theta": -0.0053, "rho": 0.0016, "theo": 0.0803, "change": 0.01, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:02:07", "percent_change": 25.0, "prev_day_close": 0.0399999991059303}, {"option": "CCL261218P00039000", "bid": 7.4, "bid_size": 213.0, "ask": 8.9, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0309, "vega": 0.0056, "theta": -0.0059, "rho": -0.0071, "theo": 8.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.14, "last_trade_time": "2026-08-21T15:48:36", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CCL261218C00040000", "bid": 0.02, "bid_size": 393.0, "ask": 0.08, "ask_size": 626.0, "iv": 0.4092, "open_interest": 11619.0, "volume": 72.0, "delta": 0.037, "gamma": 0.019, "vega": 0.0083, "theta": -0.0042, "rho": 0.0012, "theo": 0.0574, "change": 0.01, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:47:33", "percent_change": 25.0, "prev_day_close": 0.0399999991059303}, {"option": "CCL261218P00040000", "bid": 7.95, "bid_size": 205.0, "ask": 10.2, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0179, "vega": 0.0021, "theta": -0.0043, "rho": -0.0029, "theo": 9.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-01-13T12:28:12", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "CCL261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 812.0, "iv": 0.4559, "open_interest": 1609.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0121, "vega": 0.0057, "theta": -0.003, "rho": 0.0007, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T09:41:19", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CCL261218P00042000", "bid": 10.35, "bid_size": 127.0, "ask": 12.8, "ask_size": 68.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0027, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 11.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "CCL261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1470.0, "iv": 0.656, "open_interest": 4941.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0073, "vega": 0.0038, "theta": -0.0023, "rho": 0.0005, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:55:13", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CCL261218P00045000", "bid": 13.45, "bid_size": 130.0, "ask": 15.8, "ask_size": 63.0, "iv": 0.9313, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 14.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-09-08T10:47:37", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "CCL261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 1497.0, "iv": 0.7918, "open_interest": 3012.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0055, "vega": 0.0031, "theta": -0.002, "rho": 0.0004, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:43:50", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CCL261218P00047000", "bid": 15.45, "bid_size": 125.0, "ask": 17.15, "ask_size": 60.0, "iv": 0.8096, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 16.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-09-08T10:49:06", "percent_change": 0.0, "prev_day_close": 17.7750005722046}, {"option": "CCL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 1107.0, "iv": 0.8982, "open_interest": 135.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0038, "vega": 0.0023, "theta": -0.0016, "rho": 0.0003, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:59:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCL261218P00050000", "bid": 18.3, "bid_size": 125.0, "ask": 19.95, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 19.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-08-27T13:46:54", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "CCL261224C00020000", "bid": 9.6, "bid_size": 174.0, "ask": 13.2, "ask_size": 16.0, "iv": 1.0166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0078, "vega": 0.0062, "theta": -0.0026, "rho": 0.0251, "theo": 11.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "CCL261224P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 205.0, "iv": 0.9255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0078, "vega": 0.0062, "theta": -0.0044, "rho": -0.001, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "CCL261224C00021000", "bid": 8.65, "bid_size": 172.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0102, "vega": 0.0076, "theta": -0.0035, "rho": 0.0261, "theo": 10.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "CCL261224P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 241.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0103, "vega": 0.0077, "theta": -0.0052, "rho": -0.0013, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "CCL261224C00022000", "bid": 7.85, "bid_size": 172.0, "ask": 10.3, "ask_size": 17.0, "iv": 0.6061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0136, "vega": 0.0096, "theta": -0.0046, "rho": 0.027, "theo": 9.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "CCL261224P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 205.0, "iv": 0.8623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0137, "vega": 0.0096, "theta": -0.0062, "rho": -0.0016, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "CCL261224C00023000", "bid": 6.8, "bid_size": 181.0, "ask": 9.35, "ask_size": 37.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0181, "vega": 0.0121, "theta": -0.006, "rho": 0.0277, "theo": 8.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0750002861023}, {"option": "CCL261224P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 647.0, "iv": 0.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0182, "vega": 0.0122, "theta": -0.0075, "rho": -0.0022, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "CCL261224C00024000", "bid": 6.3, "bid_size": 179.0, "ask": 8.15, "ask_size": 27.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.024, "vega": 0.0153, "theta": -0.0078, "rho": 0.0281, "theo": 7.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "CCL261224P00024000", "bid": 0.04, "bid_size": 836.0, "ask": 0.39, "ask_size": 665.0, "iv": 0.5441, "open_interest": 1.0, "volume": 11.0, "delta": -0.0748, "gamma": 0.0242, "vega": 0.0154, "theta": -0.009, "rho": -0.003, "theo": 0.2066, "change": -0.27, "open": 0.23, "high": 0.4, "low": 0.23, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:38:00", "percent_change": -40.2985, "prev_day_close": 0.670000021345914}, {"option": "CCL261224C00024500", "bid": 5.55, "bid_size": 34.0, "ask": 8.1, "ask_size": 38.0, "iv": 0.5895, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0276, "vega": 0.0172, "theta": -0.0088, "rho": 0.0282, "theo": 6.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CCL261224P00024500", "bid": 0.01, "bid_size": 814.0, "ask": 1.15, "ask_size": 1026.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0278, "vega": 0.0173, "theta": -0.01, "rho": -0.0034, "theo": 0.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46499994397163}, {"option": "CCL261224C00025000", "bid": 5.1, "bid_size": 12.0, "ask": 7.45, "ask_size": 28.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0316, "vega": 0.0193, "theta": -0.0099, "rho": 0.0282, "theo": 6.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "CCL261224P00025000", "bid": 0.01, "bid_size": 10.0, "ask": 0.95, "ask_size": 120.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0319, "vega": 0.0194, "theta": -0.011, "rho": -0.004, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999511987}, {"option": "CCL261224C00025500", "bid": 4.75, "bid_size": 103.0, "ask": 7.0, "ask_size": 151.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.036, "vega": 0.0216, "theta": -0.011, "rho": 0.0281, "theo": 5.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "CCL261224P00025500", "bid": 0.01, "bid_size": 1210.0, "ask": 1.25, "ask_size": 679.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0363, "vega": 0.0217, "theta": -0.0121, "rho": -0.0047, "theo": 0.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.429999986663461}, {"option": "CCL261224C00026000", "bid": 4.9, "bid_size": 180.0, "ask": 6.0, "ask_size": 91.0, "iv": 0.5271, "open_interest": 0.0, "volume": 7.0, "delta": 0.8618, "gamma": 0.0407, "vega": 0.024, "theta": -0.0123, "rho": 0.0279, "theo": 5.3814, "change": 1.075, "open": 5.15, "high": 5.5, "low": 5.15, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:38:50", "percent_change": 24.2938, "prev_day_close": 4.42499995231628}, {"option": "CCL261224P00026000", "bid": 0.17, "bid_size": 1045.0, "ask": 0.58, "ask_size": 271.0, "iv": 0.485, "open_interest": 1.0, "volume": 1.0, "delta": -0.1391, "gamma": 0.041, "vega": 0.024, "theta": -0.0132, "rho": -0.0054, "theo": 0.4078, "change": -0.84, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:38:00", "percent_change": -59.1549, "prev_day_close": 1.41999996174127}, {"option": "CCL261224C00026500", "bid": 3.75, "bid_size": 309.0, "ask": 6.15, "ask_size": 165.0, "iv": 0.4872, "open_interest": 3.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0457, "vega": 0.0265, "theta": -0.0135, "rho": 0.0275, "theo": 4.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-06T10:15:26", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "CCL261224P00026500", "bid": 0.34, "bid_size": 644.0, "ask": 1.4, "ask_size": 745.0, "iv": 0.6251, "open_interest": 1.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0461, "vega": 0.0266, "theta": -0.0144, "rho": -0.0063, "theo": 0.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T14:18:40", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "CCL261224C00027000", "bid": 3.35, "bid_size": 25.0, "ask": 5.75, "ask_size": 35.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0508, "vega": 0.029, "theta": -0.0148, "rho": 0.027, "theo": 4.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.66999989748001}, {"option": "CCL261224P00027000", "bid": 0.02, "bid_size": 26.0, "ask": 0.8, "ask_size": 30.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0513, "vega": 0.0291, "theta": -0.0156, "rho": -0.0072, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.584999983198941}, {"option": "CCL261224C00027500", "bid": 3.25, "bid_size": 20.0, "ask": 4.8, "ask_size": 33.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": 0.787, "gamma": 0.056, "vega": 0.0315, "theta": -0.016, "rho": 0.0264, "theo": 4.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "CCL261224P00027500", "bid": 0.3, "bid_size": 837.0, "ask": 0.87, "ask_size": 164.0, "iv": 0.4471, "open_interest": 1.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0565, "vega": 0.0316, "theta": -0.0168, "rho": -0.0083, "theo": 0.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T14:17:37", "percent_change": 0.0, "prev_day_close": 1.19500002264976}, {"option": "CCL261224C00028000", "bid": 2.75, "bid_size": 91.0, "ask": 4.25, "ask_size": 47.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.7567, "gamma": 0.0611, "vega": 0.0339, "theta": -0.0172, "rho": 0.0257, "theo": 3.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9499998986721}, {"option": "CCL261224P00028000", "bid": 0.61, "bid_size": 12.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0617, "vega": 0.0342, "theta": -0.0178, "rho": -0.0094, "theo": 0.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "CCL261224C00028500", "bid": 2.3, "bid_size": 588.0, "ask": 4.05, "ask_size": 324.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.066, "vega": 0.0362, "theta": -0.0182, "rho": 0.0248, "theo": 3.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "CCL261224P00028500", "bid": 0.52, "bid_size": 651.0, "ask": 1.2, "ask_size": 191.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0667, "vega": 0.0363, "theta": -0.0188, "rho": -0.0106, "theo": 0.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04499998688698}, {"option": "CCL261224C00029000", "bid": 2.78, "bid_size": 377.0, "ask": 3.35, "ask_size": 87.0, "iv": 0.4569, "open_interest": 0.0, "volume": 43.0, "delta": 0.6888, "gamma": 0.0705, "vega": 0.0382, "theta": -0.0191, "rho": 0.0239, "theo": 3.0823, "change": 0.57, "open": 2.99, "high": 3.01, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T11:17:10", "percent_change": 23.75, "prev_day_close": 2.39999990165234}, {"option": "CCL261224P00029000", "bid": 0.93, "bid_size": 82.0, "ask": 1.29, "ask_size": 134.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.3139, "gamma": 0.0714, "vega": 0.0384, "theta": -0.0197, "rho": -0.0118, "theo": 1.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "CCL261224C00029500", "bid": 2.32, "bid_size": 570.0, "ask": 3.3, "ask_size": 453.0, "iv": 0.4691, "open_interest": 1.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.0746, "vega": 0.04, "theta": -0.0199, "rho": 0.0228, "theo": 2.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T14:30:26", "percent_change": 0.0, "prev_day_close": 2.17999994754791}, {"option": "CCL261224P00029500", "bid": 1.08, "bid_size": 652.0, "ask": 1.49, "ask_size": 562.0, "iv": 0.4595, "open_interest": 0.0, "volume": 10.0, "delta": -0.3515, "gamma": 0.0755, "vega": 0.0401, "theta": -0.0204, "rho": -0.0132, "theo": 1.2733, "change": -1.545, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T15:55:03", "percent_change": -54.4974, "prev_day_close": 2.83500003814697}, {"option": "CCL261224C00030000", "bid": 2.16, "bid_size": 841.0, "ask": 2.87, "ask_size": 784.0, "iv": 0.4659, "open_interest": 12.0, "volume": 6.0, "delta": 0.6129, "gamma": 0.078, "vega": 0.0414, "theta": -0.0205, "rho": 0.0216, "theo": 2.4582, "change": 0.735, "open": 2.42, "high": 2.55, "low": 2.42, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:31:50", "percent_change": 40.4959, "prev_day_close": 1.81500005722046}, {"option": "CCL261224P00030000", "bid": 1.15, "bid_size": 116.0, "ask": 1.68, "ask_size": 177.0, "iv": 0.4388, "open_interest": 1.0, "volume": 3.0, "delta": -0.3908, "gamma": 0.079, "vega": 0.0415, "theta": -0.0209, "rho": -0.0144, "theo": 1.4708, "change": -0.44, "open": 1.63, "high": 1.63, "low": 1.62, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T10:33:16", "percent_change": -21.3592, "prev_day_close": 2.05999994277954}, {"option": "CCL261224C00030500", "bid": 1.52, "bid_size": 874.0, "ask": 2.59, "ask_size": 540.0, "iv": 0.4193, "open_interest": 0.0, "volume": 2.0, "delta": 0.5729, "gamma": 0.0806, "vega": 0.0424, "theta": -0.0209, "rho": 0.0203, "theo": 2.1774, "change": -0.495, "open": 2.17, "high": 2.17, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T13:24:40", "percent_change": -19.0019, "prev_day_close": 2.60500001907349}, {"option": "CCL261224P00030500", "bid": 1.41, "bid_size": 24.0, "ask": 1.9, "ask_size": 202.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.4315, "gamma": 0.0818, "vega": 0.0424, "theta": -0.0213, "rho": -0.0158, "theo": 1.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44500005245209}, {"option": "CCL261224C00031000", "bid": 1.76, "bid_size": 373.0, "ask": 2.25, "ask_size": 351.0, "iv": 0.4647, "open_interest": 2.0, "volume": 16.0, "delta": 0.532, "gamma": 0.0824, "vega": 0.043, "theta": -0.021, "rho": 0.019, "theo": 1.9177, "change": 0.83, "open": 1.85, "high": 2.08, "low": 1.8, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T14:44:26", "percent_change": 66.4, "prev_day_close": 1.25000002980232}, {"option": "CCL261224P00031000", "bid": 1.7, "bid_size": 310.0, "ask": 2.11, "ask_size": 118.0, "iv": 0.4387, "open_interest": 0.0, "volume": 10.0, "delta": -0.473, "gamma": 0.0837, "vega": 0.043, "theta": -0.0214, "rho": -0.017, "theo": 1.9292, "change": -0.375, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T09:46:35", "percent_change": -14.6771, "prev_day_close": 2.55499991774559}, {"option": "CCL261224C00031500", "bid": 1.49, "bid_size": 451.0, "ask": 2.09, "ask_size": 716.0, "iv": 0.4665, "open_interest": 0.0, "volume": 1.0, "delta": 0.4908, "gamma": 0.0833, "vega": 0.0431, "theta": -0.021, "rho": 0.0176, "theo": 1.6795, "change": -0.585, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T13:10:01", "percent_change": -26.1745, "prev_day_close": 2.23499995470047}, {"option": "CCL261224P00031500", "bid": 1.8, "bid_size": 133.0, "ask": 2.37, "ask_size": 10.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.515, "gamma": 0.0848, "vega": 0.043, "theta": -0.0212, "rho": -0.0182, "theo": 2.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05499994754791}, {"option": "CCL261224C00032000", "bid": 1.37, "bid_size": 36.0, "ask": 1.76, "ask_size": 557.0, "iv": 0.4616, "open_interest": 0.0, "volume": 10.0, "delta": 0.4497, "gamma": 0.0833, "vega": 0.0428, "theta": -0.0207, "rho": 0.0163, "theo": 1.4621, "change": 0.53, "open": 1.31, "high": 1.5, "low": 1.31, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 54.6392, "prev_day_close": 0.97000002861023}, {"option": "CCL261224P00032000", "bid": 2.12, "bid_size": 11.0, "ask": 2.82, "ask_size": 94.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.0849, "vega": 0.0426, "theta": -0.0209, "rho": -0.0194, "theo": 2.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29499995708466}, {"option": "CCL261224C00032500", "bid": 1.17, "bid_size": 69.0, "ask": 1.65, "ask_size": 513.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.4093, "gamma": 0.0823, "vega": 0.042, "theta": -0.0202, "rho": 0.0149, "theo": 1.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19500002264976}, {"option": "CCL261224P00032500", "bid": 2.55, "bid_size": 8.0, "ask": 3.1, "ask_size": 160.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0842, "vega": 0.0417, "theta": -0.0203, "rho": -0.0203, "theo": 2.7782, "change": 0.0, "open": 0.0, "high": 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": "CCL261224C00033000", "bid": 0.9, "bid_size": 536.0, "ask": 1.39, "ask_size": 505.0, "iv": 0.4454, "open_interest": 0.0, "volume": 29.0, "delta": 0.3698, "gamma": 0.0805, "vega": 0.0408, "theta": -0.0194, "rho": 0.0135, "theo": 1.0881, "change": 0.525, "open": 1.14, "high": 1.14, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T11:11:13", "percent_change": 100.0, "prev_day_close": 0.524999980814755}, {"option": "CCL261224P00033000", "bid": 2.75, "bid_size": 228.0, "ask": 3.4, "ask_size": 126.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0826, "vega": 0.0404, "theta": -0.0196, "rho": -0.0211, "theo": 3.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.03500008583069}, {"option": "CCL261224C00033500", "bid": 0.73, "bid_size": 478.0, "ask": 1.31, "ask_size": 665.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.078, "vega": 0.0393, "theta": -0.0186, "rho": 0.0122, "theo": 0.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "CCL261224P00033500", "bid": 3.2, "bid_size": 102.0, "ask": 3.75, "ask_size": 79.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0801, "vega": 0.0387, "theta": -0.0187, "rho": -0.0218, "theo": 3.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.38499987125397}, {"option": "CCL261224C00034000", "bid": 0.53, "bid_size": 7.0, "ask": 1.12, "ask_size": 44.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0746, "vega": 0.0374, "theta": -0.0176, "rho": 0.0109, "theo": 0.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500005234033}, {"option": "CCL261224P00034000", "bid": 3.2, "bid_size": 418.0, "ask": 5.0, "ask_size": 361.0, "iv": 0.5034, "open_interest": 1.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0771, "vega": 0.0365, "theta": -0.0176, "rho": -0.0222, "theo": 3.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-11-06T10:17:11", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "CCL261224C00034500", "bid": 0.44, "bid_size": 766.0, "ask": 0.97, "ask_size": 592.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": 0.2611, "gamma": 0.0707, "vega": 0.0352, "theta": -0.0164, "rho": 0.0096, "theo": 0.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.354999993927777}, {"option": "CCL261224P00034500", "bid": 3.45, "bid_size": 481.0, "ask": 5.5, "ask_size": 268.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0734, "vega": 0.0343, "theta": -0.0164, "rho": -0.0226, "theo": 4.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500002384186}, {"option": "CCL261224C00035000", "bid": 0.49, "bid_size": 302.0, "ask": 0.76, "ask_size": 935.0, "iv": 0.4408, "open_interest": 0.0, "volume": 21.0, "delta": 0.2289, "gamma": 0.0663, "vega": 0.0329, "theta": -0.0152, "rho": 0.0085, "theo": 0.5563, "change": -0.71, "open": 0.55, "high": 0.55, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:50:30", "percent_change": -56.8, "prev_day_close": 1.25000000465661}, {"option": "CCL261224P00035000", "bid": 3.4, "bid_size": 238.0, "ask": 5.9, "ask_size": 196.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0692, "vega": 0.0313, "theta": -0.0152, "rho": -0.0223, "theo": 4.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "CCL261224C00035500", "bid": 0.01, "bid_size": 1081.0, "ask": 0.79, "ask_size": 771.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0616, "vega": 0.0303, "theta": -0.0139, "rho": 0.0074, "theo": 0.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34000004827976}, {"option": "CCL261224P00035500", "bid": 3.65, "bid_size": 219.0, "ask": 6.3, "ask_size": 310.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0647, "vega": 0.0287, "theta": -0.0138, "rho": -0.0219, "theo": 4.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "CCL261224C00036000", "bid": 0.04, "bid_size": 852.0, "ask": 1.39, "ask_size": 772.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0565, "vega": 0.0277, "theta": -0.0126, "rho": 0.0064, "theo": 0.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18499994743615}, {"option": "CCL261224P00036000", "bid": 4.1, "bid_size": 119.0, "ask": 6.5, "ask_size": 289.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0599, "vega": 0.0256, "theta": -0.0125, "rho": -0.0212, "theo": 5.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CCL261224C00036500", "bid": 0.15, "bid_size": 987.0, "ask": 0.5, "ask_size": 718.0, "iv": 0.4172, "open_interest": 0.0, "volume": 50.0, "delta": 0.1474, "gamma": 0.0514, "vega": 0.0251, "theta": -0.0113, "rho": 0.0055, "theo": 0.3129, "change": -0.835, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:34:41", "percent_change": -71.6738, "prev_day_close": 1.16499996650964}, {"option": "CCL261224P00036500", "bid": 4.65, "bid_size": 109.0, "ask": 7.15, "ask_size": 96.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0551, "vega": 0.0225, "theta": -0.0112, "rho": -0.0201, "theo": 5.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CCL270115C00002000", "bid": 27.6, "bid_size": 321.0, "ask": 30.15, "ask_size": 164.0, "iv": 2.6778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0038, "theo": 28.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-11-05T15:59:56", "percent_change": 0.0, "prev_day_close": 27.9750003814697}, {"option": "CCL270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 2.4545, "open_interest": 134.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:52:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCL270115C00003000", "bid": 26.85, "bid_size": 302.0, "ask": 29.15, "ask_size": 163.0, "iv": 2.9847, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0056, "theo": 27.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.57, "last_trade_time": "2026-11-05T15:57:48", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "CCL270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 1722.0, "iv": 3.8932, "open_interest": 12.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-11T12:09:28", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "CCL270115C00004000", "bid": 25.45, "bid_size": 302.0, "ask": 28.95, "ask_size": 161.0, "iv": 3.0988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0075, "theo": 26.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T10:37:33", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "CCL270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1584.0, "iv": 2.2374, "open_interest": 26.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-11T12:09:06", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "CCL270115C00005000", "bid": 25.35, "bid_size": 635.0, "ask": 26.4, "ask_size": 543.0, "iv": 0.0, "open_interest": 131.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0094, "theo": 25.8866, "change": 1.37, "open": 26.12, "high": 26.12, "low": 26.12, "tick": "up", "last_trade_price": 26.12, "last_trade_time": "2026-11-09T15:07:46", "percent_change": 5.53535, "prev_day_close": 24.75}, {"option": "CCL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1044.0, "iv": 1.7916, "open_interest": 102.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0005, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:40:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCL270115C00008000", "bid": 22.35, "bid_size": 201.0, "ask": 23.65, "ask_size": 165.0, "iv": 1.6094, "open_interest": 17.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": 0.0151, "theo": 22.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T09:47:20", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "CCL270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1163.0, "iv": 1.3367, "open_interest": 7668.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:35:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCL270115C00010000", "bid": 20.75, "bid_size": 419.0, "ask": 21.5, "ask_size": 561.0, "iv": 1.5549, "open_interest": 261.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0006, "vega": 0.0011, "theta": 0.0, "rho": 0.0188, "theo": 20.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T09:47:40", "percent_change": 0.0, "prev_day_close": 19.7249994277954}, {"option": "CCL270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 611.0, "iv": 1.4243, "open_interest": 585.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0008, "rho": -0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:35:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CCL270115C00013000", "bid": 16.95, "bid_size": 353.0, "ask": 19.25, "ask_size": 223.0, "iv": 1.1551, "open_interest": 40.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0014, "vega": 0.0021, "theta": 0.0, "rho": 0.0243, "theo": 17.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.43, "last_trade_time": "2026-10-06T12:32:22", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "CCL270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 831.0, "iv": 0.8991, "open_interest": 4667.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0014, "vega": 0.0021, "theta": -0.0013, "rho": -0.0003, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:21:04", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CCL270115C00015000", "bid": 15.45, "bid_size": 695.0, "ask": 16.65, "ask_size": 574.0, "iv": 0.8848, "open_interest": 317.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0023, "vega": 0.0031, "theta": 0.0, "rho": 0.0279, "theo": 15.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-05T13:33:26", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "CCL270115P00015000", "bid": 0.02, "bid_size": 12.0, "ask": 0.04, "ask_size": 91.0, "iv": 0.7619, "open_interest": 14660.0, "volume": 14.0, "delta": -0.0087, "gamma": 0.0023, "vega": 0.0032, "theta": -0.0017, "rho": -0.0005, "theo": 0.0316, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:41:30", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "CCL270115C00017000", "bid": 13.75, "bid_size": 627.0, "ask": 14.6, "ask_size": 584.0, "iv": 0.8751, "open_interest": 701.0, "volume": 20.0, "delta": 0.986, "gamma": 0.004, "vega": 0.0049, "theta": -0.0008, "rho": 0.0314, "theo": 14.0348, "change": 1.475, "open": 13.95, "high": 14.2, "low": 13.95, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-11-09T14:49:09", "percent_change": 11.5914, "prev_day_close": 12.7249999046326}, {"option": "CCL270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1205.0, "iv": 0.6798, "open_interest": 12478.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.004, "vega": 0.0049, "theta": -0.0024, "rho": -0.0009, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T09:36:15", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CCL270115C00018000", "bid": 11.8, "bid_size": 516.0, "ask": 14.35, "ask_size": 274.0, "iv": 0.6833, "open_interest": 54.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0052, "vega": 0.0061, "theta": -0.0014, "rho": 0.033, "theo": 13.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-22T09:47:28", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "CCL270115P00018000", "bid": 0.01, "bid_size": 572.0, "ask": 0.12, "ask_size": 1455.0, "iv": 0.6588, "open_interest": 901.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0053, "vega": 0.0061, "theta": -0.0029, "rho": -0.0011, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:15:30", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "CCL270115C00019000", "bid": 11.35, "bid_size": 368.0, "ask": 13.05, "ask_size": 323.0, "iv": 0.7421, "open_interest": 54.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0069, "vega": 0.0076, "theta": -0.002, "rho": 0.0345, "theo": 12.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-20T10:54:10", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "CCL270115P00019000", "bid": 0.02, "bid_size": 647.0, "ask": 0.14, "ask_size": 2224.0, "iv": 0.6227, "open_interest": 2394.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0069, "vega": 0.0077, "theta": -0.0034, "rho": -0.0015, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:34:31", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "CCL270115C00020000", "bid": 10.8, "bid_size": 740.0, "ask": 11.65, "ask_size": 734.0, "iv": 0.6892, "open_interest": 1911.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0091, "vega": 0.0096, "theta": -0.0029, "rho": 0.0359, "theo": 11.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-11-06T10:13:15", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "CCL270115P00020000", "bid": 0.02, "bid_size": 1197.0, "ask": 0.12, "ask_size": 442.0, "iv": 0.553, "open_interest": 19395.0, "volume": 2.0, "delta": -0.0322, "gamma": 0.0091, "vega": 0.0096, "theta": -0.0041, "rho": -0.0019, "theo": 0.1057, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:03:37", "percent_change": -36.0, "prev_day_close": 0.12500000372529}, {"option": "CCL270115C00021000", "bid": 9.65, "bid_size": 883.0, "ask": 10.75, "ask_size": 731.0, "iv": 0.6019, "open_interest": 368.0, "volume": 4.0, "delta": 0.9582, "gamma": 0.0119, "vega": 0.012, "theta": -0.0038, "rho": 0.0372, "theo": 10.159, "change": 1.1, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T10:41:02", "percent_change": 12.3595, "prev_day_close": 8.90000009536743}, {"option": "CCL270115P00021000", "bid": 0.09, "bid_size": 422.0, "ask": 0.21, "ask_size": 1463.0, "iv": 0.5787, "open_interest": 2973.0, "volume": 20.0, "delta": -0.0424, "gamma": 0.012, "vega": 0.012, "theta": -0.005, "rho": -0.0025, "theo": 0.139, "change": -0.03, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:42:58", "percent_change": -16.6667, "prev_day_close": 0.179999999701977}, {"option": "CCL270115C00022000", "bid": 8.95, "bid_size": 785.0, "ask": 9.85, "ask_size": 1114.0, "iv": 0.6519, "open_interest": 729.0, "volume": 10.0, "delta": 0.9447, "gamma": 0.0155, "vega": 0.015, "theta": -0.0049, "rho": 0.0382, "theo": 9.2129, "change": 1.03, "open": 9.1, "high": 9.13, "low": 9.1, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-11-09T13:26:08", "percent_change": 12.7161, "prev_day_close": 8.09999990463257}, {"option": "CCL270115P00022000", "bid": 0.1, "bid_size": 721.0, "ask": 0.26, "ask_size": 673.0, "iv": 0.543, "open_interest": 10585.0, "volume": 60.0, "delta": -0.056, "gamma": 0.0156, "vega": 0.0151, "theta": -0.006, "rho": -0.0033, "theo": 0.1843, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:32:37", "percent_change": -29.4118, "prev_day_close": 0.255000002682209}, {"option": "CCL270115C00023000", "bid": 8.0, "bid_size": 877.0, "ask": 9.0, "ask_size": 893.0, "iv": 0.6267, "open_interest": 1426.0, "volume": 7.0, "delta": 0.9268, "gamma": 0.02, "vega": 0.0186, "theta": -0.0062, "rho": 0.0389, "theo": 8.2832, "change": 1.115, "open": 8.34, "high": 8.34, "low": 8.34, "tick": "up", "last_trade_price": 8.34, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 15.4325, "prev_day_close": 7.22500014305115}, {"option": "CCL270115P00023000", "bid": 0.19, "bid_size": 521.0, "ask": 0.34, "ask_size": 887.0, "iv": 0.5347, "open_interest": 3459.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0202, "vega": 0.0186, "theta": -0.0072, "rho": -0.0044, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T13:23:23", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "CCL270115C00024000", "bid": 6.9, "bid_size": 1036.0, "ask": 7.95, "ask_size": 770.0, "iv": 0.5268, "open_interest": 7896.0, "volume": 1.0, "delta": 0.9036, "gamma": 0.0256, "vega": 0.0228, "theta": -0.0076, "rho": 0.0393, "theo": 7.3755, "change": 1.125, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 17.9283, "prev_day_close": 6.27500009536743}, {"option": "CCL270115P00024000", "bid": 0.27, "bid_size": 674.0, "ask": 0.38, "ask_size": 316.0, "iv": 0.5033, "open_interest": 2859.0, "volume": 121.0, "delta": -0.0973, "gamma": 0.0257, "vega": 0.0228, "theta": -0.0085, "rho": -0.0058, "theo": 0.3302, "change": -0.17, "open": 0.36, "high": 0.38, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T13:33:26", "percent_change": -33.3333, "prev_day_close": 0.510000005364418}, {"option": "CCL270115C00025000", "bid": 5.9, "bid_size": 1126.0, "ask": 7.05, "ask_size": 1058.0, "iv": 0.4806, "open_interest": 3196.0, "volume": 41.0, "delta": 0.8739, "gamma": 0.032, "vega": 0.0276, "theta": -0.0092, "rho": 0.0392, "theo": 6.4971, "change": 1.05, "open": 6.3, "high": 6.6, "low": 6.3, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T14:53:08", "percent_change": 18.9189, "prev_day_close": 5.54999995231628}, {"option": "CCL270115P00025000", "bid": 0.37, "bid_size": 790.0, "ask": 0.5, "ask_size": 232.0, "iv": 0.4857, "open_interest": 24689.0, "volume": 4.0, "delta": -0.1272, "gamma": 0.0323, "vega": 0.0277, "theta": -0.01, "rho": -0.0074, "theo": 0.4439, "change": -0.245, "open": 0.7, "high": 0.7, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T14:42:02", "percent_change": -36.2963, "prev_day_close": 0.674999982118606}, {"option": "CCL270115C00026000", "bid": 5.45, "bid_size": 619.0, "ask": 6.1, "ask_size": 813.0, "iv": 0.5099, "open_interest": 946.0, "volume": 8.0, "delta": 0.8368, "gamma": 0.0392, "vega": 0.0328, "theta": -0.0109, "rho": 0.0386, "theo": 5.6565, "change": 1.055, "open": 5.5, "high": 5.8, "low": 5.5, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-11-09T14:53:19", "percent_change": 22.328, "prev_day_close": 4.72499990463257}, {"option": "CCL270115P00026000", "bid": 0.53, "bid_size": 799.0, "ask": 0.78, "ask_size": 1014.0, "iv": 0.4919, "open_interest": 4560.0, "volume": 100.0, "delta": -0.1651, "gamma": 0.0397, "vega": 0.0329, "theta": -0.0116, "rho": -0.0096, "theo": 0.597, "change": -0.295, "open": 0.65, "high": 0.68, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T13:33:25", "percent_change": -32.5967, "prev_day_close": 0.905000001192093}, {"option": "CCL270115C00027000", "bid": 4.5, "bid_size": 1118.0, "ask": 5.3, "ask_size": 867.0, "iv": 0.4719, "open_interest": 5734.0, "volume": 87.0, "delta": 0.7917, "gamma": 0.0469, "vega": 0.0381, "theta": -0.0125, "rho": 0.0375, "theo": 4.8628, "change": 1.0, "open": 4.65, "high": 5.05, "low": 4.6, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:26:50", "percent_change": 24.6914, "prev_day_close": 4.04999995231628}, {"option": "CCL270115P00027000", "bid": 0.71, "bid_size": 895.0, "ask": 0.98, "ask_size": 1057.0, "iv": 0.4748, "open_interest": 8678.0, "volume": 11.0, "delta": -0.2108, "gamma": 0.0475, "vega": 0.0382, "theta": -0.0132, "rho": -0.0121, "theo": 0.7966, "change": -0.275, "open": 0.96, "high": 0.96, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T10:02:45", "percent_change": -23.2068, "prev_day_close": 1.18500000238419}, {"option": "CCL270115C00028000", "bid": 4.0, "bid_size": 375.0, "ask": 4.45, "ask_size": 950.0, "iv": 0.4749, "open_interest": 2520.0, "volume": 57.0, "delta": 0.7388, "gamma": 0.0543, "vega": 0.0431, "theta": -0.014, "rho": 0.0358, "theo": 4.1246, "change": 0.835, "open": 4.12, "high": 4.4, "low": 3.97, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-11-09T15:36:42", "percent_change": 24.7407, "prev_day_close": 3.375}, {"option": "CCL270115P00028000", "bid": 0.95, "bid_size": 1265.0, "ask": 1.15, "ask_size": 754.0, "iv": 0.4511, "open_interest": 2157.0, "volume": 801.0, "delta": -0.2646, "gamma": 0.0551, "vega": 0.0433, "theta": -0.0146, "rho": -0.0151, "theo": 1.0526, "change": -0.59, "open": 1.14, "high": 1.16, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T15:27:21", "percent_change": -37.3418, "prev_day_close": 1.58000004291534}, {"option": "CCL270115C00029000", "bid": 3.3, "bid_size": 624.0, "ask": 3.8, "ask_size": 878.0, "iv": 0.464, "open_interest": 2286.0, "volume": 17.0, "delta": 0.6789, "gamma": 0.061, "vega": 0.0474, "theta": -0.0153, "rho": 0.0335, "theo": 3.4497, "change": 0.505, "open": 3.6, "high": 3.6, "low": 3.33, "tick": "no_change", "last_trade_price": 3.33, "last_trade_time": "2026-11-09T11:44:51", "percent_change": 17.8761, "prev_day_close": 2.82500004768372}, {"option": "CCL270115P00029000", "bid": 1.27, "bid_size": 998.0, "ask": 1.63, "ask_size": 1613.0, "iv": 0.459, "open_interest": 1042.0, "volume": 78.0, "delta": -0.3255, "gamma": 0.0621, "vega": 0.0476, "theta": -0.0158, "rho": -0.0183, "theo": 1.3729, "change": -0.645, "open": 1.6, "high": 1.6, "low": 1.29, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T15:30:30", "percent_change": -33.3333, "prev_day_close": 1.93500000238419}, {"option": "CCL270115C00030000", "bid": 2.74, "bid_size": 658.0, "ask": 2.99, "ask_size": 736.0, "iv": 0.4396, "open_interest": 17133.0, "volume": 210.0, "delta": 0.6136, "gamma": 0.0663, "vega": 0.0506, "theta": -0.0162, "rho": 0.0308, "theo": 2.8436, "change": 0.675, "open": 2.77, "high": 3.12, "low": 2.7, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-09T15:49:30", "percent_change": 29.9335, "prev_day_close": 2.25499999523163}, {"option": "CCL270115P00030000", "bid": 1.67, "bid_size": 837.0, "ask": 1.97, "ask_size": 1197.0, "iv": 0.4466, "open_interest": 11585.0, "volume": 80.0, "delta": -0.3921, "gamma": 0.0676, "vega": 0.0507, "theta": -0.0166, "rho": -0.0216, "theo": 1.7633, "change": -0.695, "open": 1.91, "high": 1.95, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:46:09", "percent_change": -29.0188, "prev_day_close": 2.39499998092651}, {"option": "CCL270115C00031000", "bid": 2.16, "bid_size": 970.0, "ask": 2.62, "ask_size": 957.0, "iv": 0.4443, "open_interest": 2896.0, "volume": 169.0, "delta": 0.545, "gamma": 0.0697, "vega": 0.0524, "theta": -0.0166, "rho": 0.0278, "theo": 2.3094, "change": 0.735, "open": 2.35, "high": 2.52, "low": 2.2, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T15:04:39", "percent_change": 41.1765, "prev_day_close": 1.78500002622604}, {"option": "CCL270115P00031000", "bid": 1.9, "bid_size": 963.0, "ask": 2.55, "ask_size": 1107.0, "iv": 0.4286, "open_interest": 559.0, "volume": 176.0, "delta": -0.4623, "gamma": 0.0714, "vega": 0.0524, "theta": -0.017, "rho": -0.0248, "theo": 2.2271, "change": -0.755, "open": 2.51, "high": 2.51, "low": 2.11, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:47:27", "percent_change": -25.5499, "prev_day_close": 2.95499992370606}, {"option": "CCL270115C00032000", "bid": 1.74, "bid_size": 899.0, "ask": 1.93, "ask_size": 247.0, "iv": 0.4211, "open_interest": 8946.0, "volume": 83.0, "delta": 0.4753, "gamma": 0.0709, "vega": 0.0526, "theta": -0.0165, "rho": 0.0245, "theo": 1.8471, "change": 0.38, "open": 1.9, "high": 2.0, "low": 1.75, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T15:52:30", "percent_change": 26.9504, "prev_day_close": 1.41000002622604}, {"option": "CCL270115P00032000", "bid": 2.52, "bid_size": 1185.0, "ask": 2.94, "ask_size": 464.0, "iv": 0.4177, "open_interest": 3997.0, "volume": 52.0, "delta": -0.5339, "gamma": 0.0729, "vega": 0.0523, "theta": -0.0168, "rho": -0.0277, "theo": 2.7647, "change": -0.98, "open": 3.02, "high": 3.02, "low": 2.57, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T15:06:08", "percent_change": -27.6056, "prev_day_close": 3.55000007152557}, {"option": "CCL270115C00033000", "bid": 1.22, "bid_size": 1838.0, "ask": 1.8, "ask_size": 1733.0, "iv": 0.4292, "open_interest": 748.0, "volume": 56.0, "delta": 0.407, "gamma": 0.0699, "vega": 0.0513, "theta": -0.0159, "rho": 0.0212, "theo": 1.4543, "change": 0.5, "open": 1.5, "high": 1.62, "low": 1.37, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T15:01:38", "percent_change": 45.8716, "prev_day_close": 1.08999997377396}, {"option": "CCL270115P00033000", "bid": 3.2, "bid_size": 331.0, "ask": 3.55, "ask_size": 377.0, "iv": 0.4186, "open_interest": 162.0, "volume": 52.0, "delta": -0.6045, "gamma": 0.0724, "vega": 0.0506, "theta": -0.0162, "rho": -0.03, "theo": 3.3741, "change": -1.075, "open": 3.4, "high": 3.4, "low": 3.15, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:00:09", "percent_change": -25.4438, "prev_day_close": 4.22499990463257}, {"option": "CCL270115C00034000", "bid": 1.08, "bid_size": 11.0, "ask": 1.17, "ask_size": 10.0, "iv": 0.4134, "open_interest": 1709.0, "volume": 62.0, "delta": 0.3419, "gamma": 0.0669, "vega": 0.0486, "theta": -0.0149, "rho": 0.018, "theo": 1.1266, "change": 0.29, "open": 1.08, "high": 1.22, "low": 1.05, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:55:48", "percent_change": 34.5238, "prev_day_close": 0.840000003576279}, {"option": "CCL270115P00034000", "bid": 3.15, "bid_size": 1051.0, "ask": 4.9, "ask_size": 962.0, "iv": 0.4083, "open_interest": 3.0, "volume": 1.0, "delta": -0.6723, "gamma": 0.0698, "vega": 0.0474, "theta": -0.0152, "rho": -0.0316, "theo": 4.0509, "change": -0.945, "open": 4.08, "high": 4.08, "low": 4.08, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-09T15:09:40", "percent_change": -18.806, "prev_day_close": 5.02500009536743}, {"option": "CCL270115C00035000", "bid": 0.64, "bid_size": 1457.0, "ask": 0.92, "ask_size": 224.0, "iv": 0.3917, "open_interest": 15124.0, "volume": 1759.0, "delta": 0.2817, "gamma": 0.0621, "vega": 0.0447, "theta": -0.0135, "rho": 0.0149, "theo": 0.8581, "change": 0.29, "open": 0.83, "high": 0.9, "low": 0.8, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:44:26", "percent_change": 47.541, "prev_day_close": 0.609999984502792}, {"option": "CCL270115P00035000", "bid": 4.6, "bid_size": 563.0, "ask": 5.1, "ask_size": 736.0, "iv": 0.4234, "open_interest": 2801.0, "volume": 10.0, "delta": -0.7356, "gamma": 0.0655, "vega": 0.0428, "theta": -0.0138, "rho": -0.0321, "theo": 4.7898, "change": -0.775, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T10:55:35", "percent_change": -13.1915, "prev_day_close": 5.875}, {"option": "CCL270115C00036000", "bid": 0.6, "bid_size": 52.0, "ask": 0.71, "ask_size": 709.0, "iv": 0.4084, "open_interest": 2112.0, "volume": 597.0, "delta": 0.2275, "gamma": 0.0561, "vega": 0.04, "theta": -0.0119, "rho": 0.0121, "theo": 0.6421, "change": 0.185, "open": 0.61, "high": 0.7, "low": 0.61, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:58:54", "percent_change": 41.573, "prev_day_close": 0.444999992847443}, {"option": "CCL270115P00036000", "bid": 5.35, "bid_size": 289.0, "ask": 5.8, "ask_size": 296.0, "iv": 0.4026, "open_interest": 1.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.06, "vega": 0.0372, "theta": -0.0122, "rho": -0.0313, "theo": 5.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T12:56:54", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "CCL270115C00037000", "bid": 0.39, "bid_size": 874.0, "ask": 0.53, "ask_size": 710.0, "iv": 0.3976, "open_interest": 3978.0, "volume": 1.0, "delta": 0.1801, "gamma": 0.0493, "vega": 0.0349, "theta": -0.0103, "rho": 0.0096, "theo": 0.4719, "change": 0.175, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:26:32", "percent_change": 53.8462, "prev_day_close": 0.325000002980232}, {"option": "CCL270115P00037000", "bid": 6.15, "bid_size": 458.0, "ask": 6.6, "ask_size": 255.0, "iv": 0.3828, "open_interest": 219.0, "volume": 1.0, "delta": -0.8449, "gamma": 0.0538, "vega": 0.0309, "theta": -0.0105, "rho": -0.0293, "theo": 6.4287, "change": -1.095, "open": 6.43, "high": 6.43, "low": 6.43, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-11-09T15:09:40", "percent_change": -14.5515, "prev_day_close": 7.52500009536743}, {"option": "CCL270115C00038000", "bid": 0.13, "bid_size": 1815.0, "ask": 0.52, "ask_size": 1100.0, "iv": 0.3918, "open_interest": 0.0, "volume": 1.0, "delta": 0.1397, "gamma": 0.0421, "vega": 0.0296, "theta": -0.0086, "rho": 0.0075, "theo": 0.3407, "change": 0.17, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T14:59:50", "percent_change": 89.4737, "prev_day_close": 0.189999997615814}, {"option": "CCL270115P00038000", "bid": 6.7, "bid_size": 494.0, "ask": 8.1, "ask_size": 561.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0475, "vega": 0.0243, "theta": -0.0088, "rho": -0.0256, "theo": 7.316, "change": 0.0, "open": 0.0, "high": 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": "CCL270115C00039000", "bid": 0.19, "bid_size": 300.0, "ask": 0.48, "ask_size": 1708.0, "iv": 0.4297, "open_interest": 0.0, "volume": 5.0, "delta": 0.1063, "gamma": 0.035, "vega": 0.0245, "theta": -0.007, "rho": 0.0057, "theo": 0.242, "change": 0.125, "open": 0.24, "high": 0.26, "low": 0.24, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:20:19", "percent_change": 92.5926, "prev_day_close": 0.135000005364418}, {"option": "CCL270115P00039000", "bid": 7.7, "bid_size": 521.0, "ask": 8.8, "ask_size": 470.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0415, "vega": 0.0175, "theta": -0.0074, "rho": -0.0205, "theo": 8.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "CCL270115C00040000", "bid": 0.12, "bid_size": 548.0, "ask": 0.26, "ask_size": 888.0, "iv": 0.4005, "open_interest": 20597.0, "volume": 69.0, "delta": 0.0799, "gamma": 0.0286, "vega": 0.0199, "theta": -0.0056, "rho": 0.0043, "theo": 0.1705, "change": 0.07, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:17:39", "percent_change": 63.6364, "prev_day_close": 0.109999999403954}, {"option": "CCL270115P00040000", "bid": 8.5, "bid_size": 489.0, "ask": 9.9, "ask_size": 328.0, "iv": 0.3949, "open_interest": 1.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0344, "vega": 0.0103, "theta": -0.0059, "rho": -0.0126, "theo": 9.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T11:41:02", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "CCL270115C00041000", "bid": 0.08, "bid_size": 497.0, "ask": 0.22, "ask_size": 806.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0227, "vega": 0.0158, "theta": -0.0044, "rho": 0.0032, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "CCL270115P00041000", "bid": 9.6, "bid_size": 131.0, "ask": 10.75, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0288, "vega": 0.0048, "theta": -0.0041, "rho": -0.0036, "theo": 10.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "CCL270115C00042000", "bid": 0.02, "bid_size": 1231.0, "ask": 0.14, "ask_size": 924.0, "iv": 0.3852, "open_interest": 4112.0, "volume": 82.0, "delta": 0.0433, "gamma": 0.0178, "vega": 0.0124, "theta": -0.0034, "rho": 0.0023, "theo": 0.0824, "change": 0.02, "open": 0.07, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:36:31", "percent_change": 33.3333, "prev_day_close": 0.0599999986588955}, {"option": "CCL270115P00042000", "bid": 10.5, "bid_size": 130.0, "ask": 11.9, "ask_size": 130.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0029, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 11.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.29, "last_trade_time": "2026-09-02T15:55:59", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CCL270115C00045000", "bid": 0.01, "bid_size": 51.0, "ask": 0.1, "ask_size": 984.0, "iv": 0.4279, "open_interest": 6826.0, "volume": 56.0, "delta": 0.0175, "gamma": 0.0083, "vega": 0.0059, "theta": -0.0016, "rho": 0.001, "theo": 0.0296, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:17:18", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "CCL270115P00045000", "bid": 12.75, "bid_size": 127.0, "ask": 15.05, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 14.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-09-14T14:05:26", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "CCL270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 2138.0, "iv": 0.5481, "open_interest": 175.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0052, "vega": 0.0038, "theta": -0.001, "rho": 0.0006, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CCL270115P00047000", "bid": 15.3, "bid_size": 135.0, "ask": 17.65, "ask_size": 120.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 16.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-08-27T10:08:09", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "CCL270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1160.0, "iv": 0.5187, "open_interest": 213.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0027, "vega": 0.0021, "theta": -0.0006, "rho": 0.0003, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T11:23:12", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CCL270115P00050000", "bid": 17.9, "bid_size": 211.0, "ask": 20.45, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 19.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.68, "last_trade_time": "2026-06-08T10:27:18", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "CCL270319C00015000", "bid": 14.8, "bid_size": 365.0, "ask": 17.4, "ask_size": 172.0, "iv": 0.6795, "open_interest": 80.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0038, "vega": 0.0086, "theta": -0.0002, "rho": 0.0505, "theo": 16.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-30T09:44:23", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "CCL270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 2055.0, "iv": 0.7242, "open_interest": 899.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0038, "vega": 0.0086, "theta": -0.0021, "rho": -0.0023, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:42:42", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "CCL270319C00016000", "bid": 14.3, "bid_size": 165.0, "ask": 16.0, "ask_size": 162.0, "iv": 0.6563, "open_interest": 8.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0048, "vega": 0.0102, "theta": -0.0006, "rho": 0.0535, "theo": 15.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-10-26T14:35:23", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "CCL270319P00016000", "bid": 0.03, "bid_size": 329.0, "ask": 0.36, "ask_size": 1886.0, "iv": 0.6908, "open_interest": 175.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0048, "vega": 0.0103, "theta": -0.0024, "rho": -0.0028, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:31:12", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "CCL270319C00017000", "bid": 13.2, "bid_size": 666.0, "ask": 14.8, "ask_size": 302.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.006, "vega": 0.0123, "theta": -0.001, "rho": 0.0563, "theo": 14.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.66, "last_trade_time": "2026-10-12T11:41:28", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "CCL270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1230.0, "iv": 0.5596, "open_interest": 5030.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0061, "vega": 0.0123, "theta": -0.0027, "rho": -0.0034, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:54:40", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "CCL270319C00018000", "bid": 12.65, "bid_size": 678.0, "ask": 13.75, "ask_size": 533.0, "iv": 0.5667, "open_interest": 137.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0076, "vega": 0.0148, "theta": -0.0016, "rho": 0.0589, "theo": 13.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "CCL270319P00018000", "bid": 0.09, "bid_size": 254.0, "ask": 0.25, "ask_size": 1821.0, "iv": 0.5683, "open_interest": 4457.0, "volume": 5.0, "delta": -0.0364, "gamma": 0.0076, "vega": 0.0148, "theta": -0.0031, "rho": -0.0043, "theo": 0.1675, "change": -0.07, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:44:25", "percent_change": -31.8182, "prev_day_close": 0.219999998807907}, {"option": "CCL270319C00019000", "bid": 11.7, "bid_size": 427.0, "ask": 12.9, "ask_size": 296.0, "iv": 0.5672, "open_interest": 24.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0095, "vega": 0.0178, "theta": -0.0022, "rho": 0.0613, "theo": 12.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.46, "last_trade_time": "2026-11-04T15:44:46", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "CCL270319P00019000", "bid": 0.11, "bid_size": 630.0, "ask": 0.31, "ask_size": 1414.0, "iv": 0.5446, "open_interest": 1399.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0096, "vega": 0.0178, "theta": -0.0036, "rho": -0.0054, "theo": 0.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:55:14", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "CCL270319C00020000", "bid": 10.8, "bid_size": 732.0, "ask": 11.95, "ask_size": 577.0, "iv": 0.5457, "open_interest": 200.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0119, "vega": 0.0214, "theta": -0.0029, "rho": 0.0633, "theo": 11.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-04T10:18:08", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "CCL270319P00020000", "bid": 0.2, "bid_size": 204.0, "ask": 0.29, "ask_size": 385.0, "iv": 0.5153, "open_interest": 3282.0, "volume": 3.0, "delta": -0.0578, "gamma": 0.012, "vega": 0.0215, "theta": -0.0042, "rho": -0.0068, "theo": 0.2662, "change": -0.085, "open": 0.25, "high": 0.29, "low": 0.25, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:54:40", "percent_change": -22.6667, "prev_day_close": 0.375}, {"option": "CCL270319C00021000", "bid": 10.0, "bid_size": 441.0, "ask": 11.05, "ask_size": 354.0, "iv": 0.548, "open_interest": 79.0, "volume": 3.0, "delta": 0.9247, "gamma": 0.0147, "vega": 0.0256, "theta": -0.0037, "rho": 0.0649, "theo": 10.4212, "change": 1.055, "open": 10.0, "high": 10.18, "low": 10.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-11-09T11:54:05", "percent_change": 11.5616, "prev_day_close": 9.125}, {"option": "CCL270319P00021000", "bid": 0.29, "bid_size": 27.0, "ask": 0.37, "ask_size": 47.0, "iv": 0.5052, "open_interest": 5621.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0148, "vega": 0.0257, "theta": -0.0049, "rho": -0.0085, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T10:46:46", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "CCL270319C00022000", "bid": 9.0, "bid_size": 878.0, "ask": 10.25, "ask_size": 664.0, "iv": 0.5246, "open_interest": 399.0, "volume": 4.0, "delta": 0.906, "gamma": 0.018, "vega": 0.0304, "theta": -0.0046, "rho": 0.066, "theo": 9.5334, "change": 1.115, "open": 9.44, "high": 9.44, "low": 9.44, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-11-09T10:41:02", "percent_change": 13.3934, "prev_day_close": 8.32500004768372}, {"option": "CCL270319P00022000", "bid": 0.38, "bid_size": 217.0, "ask": 0.49, "ask_size": 201.0, "iv": 0.4948, "open_interest": 292.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0181, "vega": 0.0305, "theta": -0.0057, "rho": -0.0107, "theo": 0.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T13:22:12", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "CCL270319C00023000", "bid": 7.5, "bid_size": 950.0, "ask": 9.3, "ask_size": 623.0, "iv": 0.3964, "open_interest": 321.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0216, "vega": 0.0357, "theta": -0.0055, "rho": 0.0666, "theo": 8.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-05T12:31:14", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CCL270319P00023000", "bid": 0.34, "bid_size": 1781.0, "ask": 0.74, "ask_size": 899.0, "iv": 0.4777, "open_interest": 7783.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0218, "vega": 0.0359, "theta": -0.0066, "rho": -0.0134, "theo": 0.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T09:54:48", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "CCL270319C00024000", "bid": 7.5, "bid_size": 702.0, "ask": 8.5, "ask_size": 645.0, "iv": 0.5102, "open_interest": 392.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0256, "vega": 0.0413, "theta": -0.0065, "rho": 0.0666, "theo": 7.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T11:04:42", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "CCL270319P00024000", "bid": 0.65, "bid_size": 135.0, "ask": 0.8, "ask_size": 311.0, "iv": 0.4755, "open_interest": 45753.0, "volume": 75.0, "delta": -0.1423, "gamma": 0.0259, "vega": 0.0416, "theta": -0.0075, "rho": -0.0164, "theo": 0.7133, "change": -0.235, "open": 0.76, "high": 0.77, "low": 0.72, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T13:12:39", "percent_change": -24.3523, "prev_day_close": 0.964999973773956}, {"option": "CCL270319C00025000", "bid": 6.75, "bid_size": 745.0, "ask": 7.7, "ask_size": 774.0, "iv": 0.5008, "open_interest": 870.0, "volume": 25.0, "delta": 0.825, "gamma": 0.0298, "vega": 0.0471, "theta": -0.0075, "rho": 0.066, "theo": 7.0447, "change": 1.0, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T12:05:32", "percent_change": 16.9492, "prev_day_close": 5.89999985694885}, {"option": "CCL270319P00025000", "bid": 0.76, "bid_size": 1025.0, "ask": 1.15, "ask_size": 1152.0, "iv": 0.4744, "open_interest": 6133.0, "volume": 14.0, "delta": -0.174, "gamma": 0.0302, "vega": 0.0474, "theta": -0.0084, "rho": -0.02, "theo": 0.902, "change": -0.3, "open": 0.96, "high": 0.97, "low": 0.91, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T14:41:27", "percent_change": -24.7934, "prev_day_close": 1.20999997854233}, {"option": "CCL270319C00026000", "bid": 6.0, "bid_size": 644.0, "ask": 6.85, "ask_size": 681.0, "iv": 0.4805, "open_interest": 294.0, "volume": 6.0, "delta": 0.7895, "gamma": 0.0341, "vega": 0.0528, "theta": -0.0085, "rho": 0.0648, "theo": 6.2863, "change": 0.93, "open": 6.14, "high": 6.23, "low": 6.14, "tick": "no_change", "last_trade_price": 6.23, "last_trade_time": "2026-11-09T13:25:48", "percent_change": 17.5472, "prev_day_close": 5.29999995231628}, {"option": "CCL270319P00026000", "bid": 0.96, "bid_size": 1116.0, "ask": 1.39, "ask_size": 1142.0, "iv": 0.4631, "open_interest": 652.0, "volume": 8.0, "delta": -0.2101, "gamma": 0.0346, "vega": 0.0531, "theta": -0.0092, "rho": -0.0239, "theo": 1.1295, "change": -0.315, "open": 1.25, "high": 1.27, "low": 1.15, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T14:08:05", "percent_change": -20.6557, "prev_day_close": 1.52499997615814}, {"option": "CCL270319C00027000", "bid": 5.4, "bid_size": 8.0, "ask": 6.05, "ask_size": 671.0, "iv": 0.473, "open_interest": 126.0, "volume": 3.0, "delta": 0.75, "gamma": 0.0383, "vega": 0.0582, "theta": -0.0093, "rho": 0.063, "theo": 5.5699, "change": 0.715, "open": 5.48, "high": 5.48, "low": 5.39, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-11-09T13:54:14", "percent_change": 15.1323, "prev_day_close": 4.72500014305115}, {"option": "CCL270319P00027000", "bid": 1.3, "bid_size": 182.0, "ask": 1.58, "ask_size": 1127.0, "iv": 0.4535, "open_interest": 618.0, "volume": 9.0, "delta": -0.2503, "gamma": 0.039, "vega": 0.0586, "theta": -0.01, "rho": -0.0283, "theo": 1.3995, "change": -0.34, "open": 1.52, "high": 1.52, "low": 1.5, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T12:24:16", "percent_change": -18.3784, "prev_day_close": 1.85000002384186}, {"option": "CCL270319C00028000", "bid": 4.65, "bid_size": 669.0, "ask": 5.25, "ask_size": 828.0, "iv": 0.4473, "open_interest": 1755.0, "volume": 15.0, "delta": 0.7069, "gamma": 0.0422, "vega": 0.063, "theta": -0.0101, "rho": 0.0606, "theo": 4.8988, "change": 0.975, "open": 4.84, "high": 5.0, "low": 4.75, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 24.2236, "prev_day_close": 4.02499997615814}, {"option": "CCL270319P00028000", "bid": 1.6, "bid_size": 606.0, "ask": 1.79, "ask_size": 10.0, "iv": 0.4359, "open_interest": 3685.0, "volume": 22.0, "delta": -0.2943, "gamma": 0.0431, "vega": 0.0633, "theta": -0.0107, "rho": -0.0328, "theo": 1.7159, "change": -0.505, "open": 1.88, "high": 1.88, "low": 1.76, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T15:50:07", "percent_change": -22.2958, "prev_day_close": 2.26499998569489}, {"option": "CCL270319C00029000", "bid": 4.0, "bid_size": 762.0, "ask": 4.6, "ask_size": 791.0, "iv": 0.436, "open_interest": 283.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.0456, "vega": 0.0671, "theta": -0.0107, "rho": 0.0577, "theo": 4.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T14:04:12", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "CCL270319P00029000", "bid": 1.78, "bid_size": 1217.0, "ask": 2.36, "ask_size": 999.0, "iv": 0.4302, "open_interest": 221.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0468, "vega": 0.0673, "theta": -0.0112, "rho": -0.0377, "theo": 2.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-05T13:15:12", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "CCL270319C00030000", "bid": 3.35, "bid_size": 1311.0, "ask": 3.85, "ask_size": 287.0, "iv": 0.4114, "open_interest": 6370.0, "volume": 56.0, "delta": 0.6121, "gamma": 0.0485, "vega": 0.0702, "theta": -0.0111, "rho": 0.0543, "theo": 3.7039, "change": 0.74, "open": 3.56, "high": 3.89, "low": 3.5, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:49:30", "percent_change": 24.183, "prev_day_close": 3.06000006198883}, {"option": "CCL270319P00030000", "bid": 2.27, "bid_size": 980.0, "ask": 2.82, "ask_size": 1015.0, "iv": 0.4322, "open_interest": 1746.0, "volume": 8.0, "delta": -0.392, "gamma": 0.0499, "vega": 0.0704, "theta": -0.0116, "rho": -0.0425, "theo": 2.5032, "change": -0.66, "open": 2.67, "high": 2.69, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T15:52:07", "percent_change": -20.9524, "prev_day_close": 3.14999997615814}, {"option": "CCL270319C00031000", "bid": 2.98, "bid_size": 926.0, "ask": 3.4, "ask_size": 771.0, "iv": 0.4214, "open_interest": 1188.0, "volume": 27.0, "delta": 0.562, "gamma": 0.0506, "vega": 0.0723, "theta": -0.0114, "rho": 0.0506, "theo": 3.1836, "change": 0.665, "open": 2.95, "high": 3.35, "low": 2.95, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-11-09T15:46:37", "percent_change": 25.6262, "prev_day_close": 2.59500002861023}, {"option": "CCL270319P00031000", "bid": 2.52, "bid_size": 1168.0, "ask": 3.45, "ask_size": 1114.0, "iv": 0.422, "open_interest": 21.0, "volume": 3.0, "delta": -0.4438, "gamma": 0.0523, "vega": 0.0723, "theta": -0.0118, "rho": -0.0471, "theo": 2.9748, "change": -0.525, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T10:45:00", "percent_change": -14.2857, "prev_day_close": 3.67499995231628}, {"option": "CCL270319C00032000", "bid": 2.42, "bid_size": 1330.0, "ask": 2.97, "ask_size": 1013.0, "iv": 0.4126, "open_interest": 2303.0, "volume": 496.0, "delta": 0.5112, "gamma": 0.0518, "vega": 0.0732, "theta": -0.0114, "rho": 0.0467, "theo": 2.7152, "change": 0.765, "open": 2.75, "high": 2.9, "low": 2.6, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:04:06", "percent_change": 35.8314, "prev_day_close": 2.13499999046326}, {"option": "CCL270319P00032000", "bid": 3.15, "bid_size": 646.0, "ask": 3.95, "ask_size": 717.0, "iv": 0.4222, "open_interest": 221.0, "volume": 3.0, "delta": -0.4966, "gamma": 0.0538, "vega": 0.0729, "theta": -0.0118, "rho": -0.0513, "theo": 3.5004, "change": -0.6, "open": 3.7, "high": 3.7, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T10:49:47", "percent_change": -14.1176, "prev_day_close": 4.25}, {"option": "CCL270319C00033000", "bid": 2.03, "bid_size": 1306.0, "ask": 2.62, "ask_size": 1393.0, "iv": 0.4144, "open_interest": 432.0, "volume": 18.0, "delta": 0.4606, "gamma": 0.0522, "vega": 0.0728, "theta": -0.0113, "rho": 0.0425, "theo": 2.2977, "change": 0.58, "open": 2.28, "high": 2.37, "low": 2.24, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T15:10:37", "percent_change": 32.4022, "prev_day_close": 1.79000002145767}, {"option": "CCL270319P00033000", "bid": 3.8, "bid_size": 520.0, "ask": 4.55, "ask_size": 682.0, "iv": 0.4239, "open_interest": 2.0, "volume": 0.0, "delta": -0.5494, "gamma": 0.0546, "vega": 0.0723, "theta": -0.0116, "rho": -0.0553, "theo": 4.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "CCL270319C00034000", "bid": 1.76, "bid_size": 762.0, "ask": 2.09, "ask_size": 773.0, "iv": 0.4056, "open_interest": 126.0, "volume": 8.0, "delta": 0.4111, "gamma": 0.0517, "vega": 0.0714, "theta": -0.011, "rho": 0.0384, "theo": 1.9294, "change": 0.345, "open": 1.89, "high": 1.89, "low": 1.83, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T11:28:49", "percent_change": 22.9236, "prev_day_close": 1.50499999523163}, {"option": "CCL270319P00034000", "bid": 4.2, "bid_size": 670.0, "ask": 5.6, "ask_size": 744.0, "iv": 0.4333, "open_interest": 5.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.0545, "vega": 0.0703, "theta": -0.0112, "rho": -0.0583, "theo": 4.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T12:12:52", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CCL270319C00035000", "bid": 1.35, "bid_size": 1392.0, "ask": 1.77, "ask_size": 1015.0, "iv": 0.3952, "open_interest": 3439.0, "volume": 17.0, "delta": 0.3635, "gamma": 0.0504, "vega": 0.069, "theta": -0.0105, "rho": 0.0343, "theo": 1.6077, "change": 0.485, "open": 1.57, "high": 1.76, "low": 1.54, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T15:01:05", "percent_change": 38.0392, "prev_day_close": 1.27500003576279}, {"option": "CCL270319P00035000", "bid": 4.8, "bid_size": 666.0, "ask": 5.7, "ask_size": 408.0, "iv": 0.3812, "open_interest": 7.0, "volume": 10.0, "delta": -0.6521, "gamma": 0.0536, "vega": 0.0672, "theta": -0.0107, "rho": -0.0603, "theo": 5.3891, "change": -1.17, "open": 5.28, "high": 5.28, "low": 5.28, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-09T15:32:41", "percent_change": -18.1395, "prev_day_close": 6.45000004768372}, {"option": "CCL270319C00036000", "bid": 1.19, "bid_size": 418.0, "ask": 1.49, "ask_size": 842.0, "iv": 0.4, "open_interest": 344.0, "volume": 15.0, "delta": 0.3183, "gamma": 0.0484, "vega": 0.0656, "theta": -0.0099, "rho": 0.0302, "theo": 1.3293, "change": 0.335, "open": 1.31, "high": 1.38, "low": 1.26, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T14:44:16", "percent_change": 32.0574, "prev_day_close": 1.04499998688698}, {"option": "CCL270319P00036000", "bid": 5.85, "bid_size": 442.0, "ask": 6.6, "ask_size": 618.0, "iv": 0.4158, "open_interest": 1.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0521, "vega": 0.0631, "theta": -0.0101, "rho": -0.0614, "theo": 6.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T11:03:21", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "CCL270319C00037000", "bid": 0.99, "bid_size": 50.0, "ask": 1.2, "ask_size": 289.0, "iv": 0.3956, "open_interest": 748.0, "volume": 7.0, "delta": 0.2762, "gamma": 0.0457, "vega": 0.0616, "theta": -0.0092, "rho": 0.0264, "theo": 1.0909, "change": 0.305, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T09:48:07", "percent_change": 38.3648, "prev_day_close": 0.7950000166893}, {"option": "CCL270319P00037000", "bid": 6.45, "bid_size": 434.0, "ask": 7.35, "ask_size": 500.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0499, "vega": 0.0578, "theta": -0.0094, "rho": -0.0616, "theo": 6.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.64, "last_trade_time": "2026-06-17T09:33:37", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CCL270319C00040000", "bid": 0.33, "bid_size": 1709.0, "ask": 0.83, "ask_size": 1749.0, "iv": 0.386, "open_interest": 570.0, "volume": 4.0, "delta": 0.1718, "gamma": 0.0356, "vega": 0.0472, "theta": -0.0068, "rho": 0.0167, "theo": 0.5812, "change": 0.16, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T10:49:54", "percent_change": 39.0244, "prev_day_close": 0.410000011324882}, {"option": "CCL270319P00040000", "bid": 8.05, "bid_size": 650.0, "ask": 10.75, "ask_size": 524.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0414, "vega": 0.0387, "theta": -0.007, "rho": -0.0521, "theo": 9.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CCL270319C00042000", "bid": 0.28, "bid_size": 683.0, "ask": 0.45, "ask_size": 565.0, "iv": 0.3804, "open_interest": 179.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0283, "vega": 0.0373, "theta": -0.0053, "rho": 0.0118, "theo": 0.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T09:54:48", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "CCL270319P00042000", "bid": 10.45, "bid_size": 186.0, "ask": 11.7, "ask_size": 183.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0356, "vega": 0.024, "theta": -0.0054, "rho": -0.0361, "theo": 11.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.29, "last_trade_time": "2026-08-26T12:59:53", "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "CCL270319C00045000", "bid": 0.15, "bid_size": 92.0, "ask": 0.23, "ask_size": 40.0, "iv": 0.3802, "open_interest": 151.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0189, "vega": 0.0249, "theta": -0.0035, "rho": 0.0068, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T10:04:13", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "CCL270319P00045000", "bid": 13.3, "bid_size": 138.0, "ask": 15.15, "ask_size": 149.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0165, "vega": 0.0026, "theta": -0.0032, "rho": 0.0, "theo": 14.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8749995231628}, {"option": "CCL270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 745.0, "iv": 0.3706, "open_interest": 124.0, "volume": 6.0, "delta": 0.0484, "gamma": 0.0141, "vega": 0.0189, "theta": -0.0026, "rho": 0.0048, "theo": 0.126, "change": 0.02, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:18:15", "percent_change": 20.0, "prev_day_close": 0.100000000558794}, {"option": "CCL270319P00047000", "bid": 15.15, "bid_size": 134.0, "ask": 17.4, "ask_size": 119.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 16.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-06T13:06:47", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "CCL270416C00015000", "bid": 15.15, "bid_size": 165.0, "ask": 17.0, "ask_size": 162.0, "iv": 0.5671, "open_interest": 10.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0043, "vega": 0.0113, "theta": 0.0, "rho": 0.0601, "theo": 16.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-16T14:03:27", "percent_change": 0.0, "prev_day_close": 14.7250003814697}, {"option": "CCL270416P00015000", "bid": 0.04, "bid_size": 687.0, "ask": 0.16, "ask_size": 942.0, "iv": 0.6011, "open_interest": 295.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0043, "vega": 0.0113, "theta": -0.0022, "rho": -0.0034, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T14:11:54", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "CCL270416C00016000", "bid": 14.5, "bid_size": 621.0, "ask": 15.9, "ask_size": 307.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0054, "vega": 0.0133, "theta": -0.0002, "rho": 0.0637, "theo": 15.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "CCL270416P00016000", "bid": 0.01, "bid_size": 890.0, "ask": 0.22, "ask_size": 706.0, "iv": 0.5677, "open_interest": 7.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0054, "vega": 0.0134, "theta": -0.0024, "rho": -0.0042, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-06T09:34:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CCL270416C00017000", "bid": 13.6, "bid_size": 434.0, "ask": 14.95, "ask_size": 385.0, "iv": 0.6003, "open_interest": 97.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0066, "vega": 0.0158, "theta": -0.0007, "rho": 0.067, "theo": 14.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-10-27T10:39:01", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "CCL270416P00017000", "bid": 0.07, "bid_size": 1284.0, "ask": 0.25, "ask_size": 935.0, "iv": 0.5562, "open_interest": 12.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0067, "vega": 0.016, "theta": -0.0028, "rho": -0.0051, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:30:27", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CCL270416C00018000", "bid": 12.75, "bid_size": 421.0, "ask": 13.9, "ask_size": 339.0, "iv": 0.5677, "open_interest": 26.0, "volume": 1.0, "delta": 0.9525, "gamma": 0.0082, "vega": 0.0189, "theta": -0.0013, "rho": 0.07, "theo": 13.2893, "change": 0.975, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T11:59:40", "percent_change": 8.10811, "prev_day_close": 12.0249996185303}, {"option": "CCL270416P00018000", "bid": 0.01, "bid_size": 2274.0, "ask": 0.29, "ask_size": 996.0, "iv": 0.5045, "open_interest": 2277.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0083, "vega": 0.019, "theta": -0.0032, "rho": -0.0064, "theo": 0.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:43:11", "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "CCL270416C00019000", "bid": 12.1, "bid_size": 200.0, "ask": 13.25, "ask_size": 239.0, "iv": 0.6466, "open_interest": 8.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0102, "vega": 0.0225, "theta": -0.0019, "rho": 0.0726, "theo": 12.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-04T12:37:33", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CCL270416P00019000", "bid": 0.19, "bid_size": 696.0, "ask": 0.38, "ask_size": 676.0, "iv": 0.532, "open_interest": 113.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0103, "vega": 0.0227, "theta": -0.0037, "rho": -0.0079, "theo": 0.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-26T13:58:29", "percent_change": 0.0, "prev_day_close": 0.38000001013279}, {"option": "CCL270416C00020000", "bid": 10.95, "bid_size": 379.0, "ask": 12.15, "ask_size": 333.0, "iv": 0.5474, "open_interest": 7.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0125, "vega": 0.0267, "theta": -0.0026, "rho": 0.0748, "theo": 11.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-10-29T10:46:54", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "CCL270416P00020000", "bid": 0.25, "bid_size": 966.0, "ask": 0.41, "ask_size": 79.0, "iv": 0.5049, "open_interest": 749.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0126, "vega": 0.0269, "theta": -0.0043, "rho": -0.0098, "theo": 0.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T14:40:37", "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "CCL270416C00021000", "bid": 10.0, "bid_size": 412.0, "ask": 11.3, "ask_size": 456.0, "iv": 0.525, "open_interest": 95.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0152, "vega": 0.0316, "theta": -0.0034, "rho": 0.0764, "theo": 10.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.77, "last_trade_time": "2026-11-04T15:09:14", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "CCL270416P00021000", "bid": 0.3, "bid_size": 1479.0, "ask": 0.5, "ask_size": 22.0, "iv": 0.4848, "open_interest": 103.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0153, "vega": 0.0318, "theta": -0.0049, "rho": -0.0122, "theo": 0.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T11:38:07", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "CCL270416C00022000", "bid": 9.1, "bid_size": 415.0, "ask": 10.45, "ask_size": 416.0, "iv": 0.5066, "open_interest": 90.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0181, "vega": 0.0369, "theta": -0.0042, "rho": 0.0775, "theo": 9.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-02T13:37:53", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "CCL270416P00022000", "bid": 0.36, "bid_size": 1483.0, "ask": 0.73, "ask_size": 822.0, "iv": 0.4828, "open_interest": 304.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0184, "vega": 0.0372, "theta": -0.0056, "rho": -0.015, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-04T14:07:34", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "CCL270416C00023000", "bid": 8.55, "bid_size": 1191.0, "ask": 9.5, "ask_size": 742.0, "iv": 0.5132, "open_interest": 781.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0214, "vega": 0.0426, "theta": -0.0051, "rho": 0.0779, "theo": 8.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "CCL270416P00023000", "bid": 0.58, "bid_size": 1086.0, "ask": 0.88, "ask_size": 1127.0, "iv": 0.4824, "open_interest": 203.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0217, "vega": 0.0429, "theta": -0.0064, "rho": -0.0184, "theo": 0.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-06T10:42:09", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "CCL270416C00024000", "bid": 7.65, "bid_size": 803.0, "ask": 8.6, "ask_size": 626.0, "iv": 0.4806, "open_interest": 192.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0248, "vega": 0.0485, "theta": -0.006, "rho": 0.0778, "theo": 8.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-29T14:39:45", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CCL270416P00024000", "bid": 0.79, "bid_size": 784.0, "ask": 1.0, "ask_size": 538.0, "iv": 0.47, "open_interest": 130.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0252, "vega": 0.0488, "theta": -0.0072, "rho": -0.0222, "theo": 0.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T12:37:53", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "CCL270416C00025000", "bid": 7.0, "bid_size": 1196.0, "ask": 7.75, "ask_size": 717.0, "iv": 0.4746, "open_interest": 959.0, "volume": 12.0, "delta": 0.8105, "gamma": 0.0283, "vega": 0.0543, "theta": -0.0069, "rho": 0.077, "theo": 7.3099, "change": 0.925, "open": 7.2, "high": 7.3, "low": 7.2, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T13:27:43", "percent_change": 14.5098, "prev_day_close": 6.375}, {"option": "CCL270416P00025000", "bid": 0.99, "bid_size": 1027.0, "ask": 1.35, "ask_size": 1063.0, "iv": 0.473, "open_interest": 87.0, "volume": 19.0, "delta": -0.1879, "gamma": 0.0288, "vega": 0.0547, "theta": -0.0079, "rho": -0.0264, "theo": 1.1136, "change": -0.255, "open": 1.18, "high": 1.23, "low": 1.14, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -18.2796, "prev_day_close": 1.39499998092651}, {"option": "CCL270416C00026000", "bid": 6.15, "bid_size": 662.0, "ask": 7.15, "ask_size": 606.0, "iv": 0.4669, "open_interest": 16.0, "volume": 8.0, "delta": 0.7766, "gamma": 0.0319, "vega": 0.06, "theta": -0.0077, "rho": 0.0756, "theo": 6.579, "change": 0.8, "open": 6.51, "high": 6.51, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:14:28", "percent_change": 14.0351, "prev_day_close": 5.70000004768372}, {"option": "CCL270416P00026000", "bid": 1.24, "bid_size": 556.0, "ask": 1.62, "ask_size": 849.0, "iv": 0.4657, "open_interest": 125.0, "volume": 4.0, "delta": -0.2224, "gamma": 0.0325, "vega": 0.0604, "theta": -0.0086, "rho": -0.031, "theo": 1.3658, "change": -0.35, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T12:54:05", "percent_change": -19.8864, "prev_day_close": 1.7600000500679}, {"option": "CCL270416C00027000", "bid": 5.55, "bid_size": 872.0, "ask": 6.3, "ask_size": 1032.0, "iv": 0.4538, "open_interest": 456.0, "volume": 1.0, "delta": 0.7397, "gamma": 0.0352, "vega": 0.0653, "theta": -0.0084, "rho": 0.0736, "theo": 5.8873, "change": 0.475, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 9.3596, "prev_day_close": 5.07500004768372}, {"option": "CCL270416P00027000", "bid": 1.54, "bid_size": 915.0, "ask": 1.68, "ask_size": 6.0, "iv": 0.4406, "open_interest": 3425.0, "volume": 422.0, "delta": -0.2602, "gamma": 0.036, "vega": 0.0657, "theta": -0.0092, "rho": -0.036, "theo": 1.6585, "change": -0.5, "open": 1.79, "high": 1.79, "low": 1.51, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:44:26", "percent_change": -23.8095, "prev_day_close": 2.10000002384186}, {"option": "CCL270416C00028000", "bid": 4.5, "bid_size": 1074.0, "ask": 5.75, "ask_size": 878.0, "iv": 0.4253, "open_interest": 569.0, "volume": 6.0, "delta": 0.7, "gamma": 0.0384, "vega": 0.07, "theta": -0.009, "rho": 0.0712, "theo": 5.2377, "change": 0.6, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T10:46:58", "percent_change": 13.3333, "prev_day_close": 4.5}, {"option": "CCL270416P00028000", "bid": 1.86, "bid_size": 761.0, "ask": 2.38, "ask_size": 952.0, "iv": 0.4593, "open_interest": 968.0, "volume": 252.0, "delta": -0.301, "gamma": 0.0393, "vega": 0.0704, "theta": -0.0098, "rho": -0.0413, "theo": 1.994, "change": -0.445, "open": 2.2, "high": 2.2, "low": 2.07, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-11-09T10:53:47", "percent_change": -17.6938, "prev_day_close": 2.51499998569489}, {"option": "CCL270416C00029000", "bid": 4.4, "bid_size": 1001.0, "ask": 5.1, "ask_size": 886.0, "iv": 0.4512, "open_interest": 5227.0, "volume": 1.0, "delta": 0.658, "gamma": 0.0411, "vega": 0.074, "theta": -0.0096, "rho": 0.0681, "theo": 4.6324, "change": 0.575, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T14:20:40", "percent_change": 14.4654, "prev_day_close": 3.97499990463257}, {"option": "CCL270416P00029000", "bid": 2.28, "bid_size": 338.0, "ask": 2.62, "ask_size": 708.0, "iv": 0.4454, "open_interest": 82.0, "volume": 10.0, "delta": -0.3442, "gamma": 0.0423, "vega": 0.0744, "theta": -0.0102, "rho": -0.0465, "theo": 2.375, "change": -0.575, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:52:35", "percent_change": -19.4585, "prev_day_close": 2.95499992370606}, {"option": "CCL270416C00030000", "bid": 3.9, "bid_size": 889.0, "ask": 4.35, "ask_size": 854.0, "iv": 0.4365, "open_interest": 1131.0, "volume": 3.0, "delta": 0.6142, "gamma": 0.0434, "vega": 0.0772, "theta": -0.0099, "rho": 0.0646, "theo": 4.0727, "change": 0.715, "open": 4.2, "high": 4.2, "low": 4.16, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-11-09T15:52:35", "percent_change": 20.5755, "prev_day_close": 3.47499990463257}, {"option": "CCL270416P00030000", "bid": 2.65, "bid_size": 455.0, "ask": 3.1, "ask_size": 755.0, "iv": 0.439, "open_interest": 128.0, "volume": 2.0, "delta": -0.3894, "gamma": 0.0449, "vega": 0.0774, "theta": -0.0105, "rho": -0.0518, "theo": 2.8035, "change": -0.5, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T13:18:42", "percent_change": -14.4928, "prev_day_close": 3.44999992847443}, {"option": "CCL270416C00031000", "bid": 3.35, "bid_size": 867.0, "ask": 4.0, "ask_size": 1205.0, "iv": 0.4391, "open_interest": 739.0, "volume": 1.0, "delta": 0.5692, "gamma": 0.0452, "vega": 0.0793, "theta": -0.0102, "rho": 0.0608, "theo": 3.5597, "change": 0.63, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T09:30:16", "percent_change": 21.2121, "prev_day_close": 2.97000002861023}, {"option": "CCL270416P00031000", "bid": 2.95, "bid_size": 942.0, "ask": 4.3, "ask_size": 1214.0, "iv": 0.468, "open_interest": 1556.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0469, "vega": 0.0794, "theta": -0.0106, "rho": -0.0571, "theo": 3.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T14:07:34", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "CCL270416C00032000", "bid": 2.81, "bid_size": 1150.0, "ask": 3.45, "ask_size": 1043.0, "iv": 0.4244, "open_interest": 879.0, "volume": 29.0, "delta": 0.5238, "gamma": 0.0464, "vega": 0.0804, "theta": -0.0103, "rho": 0.0567, "theo": 3.0933, "change": 0.36, "open": 2.85, "high": 3.06, "low": 2.85, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T12:02:04", "percent_change": 13.6364, "prev_day_close": 2.63999998569489}, {"option": "CCL270416P00032000", "bid": 3.3, "bid_size": 725.0, "ask": 4.6, "ask_size": 750.0, "iv": 0.4379, "open_interest": 161.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0484, "vega": 0.0802, "theta": -0.0106, "rho": -0.0617, "theo": 3.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-31T12:02:26", "percent_change": 0.0, "prev_day_close": 4.57499980926514}, {"option": "CCL270416C00033000", "bid": 2.39, "bid_size": 1116.0, "ask": 3.0, "ask_size": 1183.0, "iv": 0.4182, "open_interest": 517.0, "volume": 48.0, "delta": 0.4785, "gamma": 0.0469, "vega": 0.0805, "theta": -0.0102, "rho": 0.0524, "theo": 2.6725, "change": 0.4, "open": 2.72, "high": 2.75, "low": 2.51, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T15:16:55", "percent_change": 17.9372, "prev_day_close": 2.23000001907349}, {"option": "CCL270416P00033000", "bid": 3.85, "bid_size": 683.0, "ask": 4.8, "ask_size": 601.0, "iv": 0.4088, "open_interest": 59.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0492, "vega": 0.0799, "theta": -0.0105, "rho": -0.0659, "theo": 4.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-03T09:49:53", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "CCL270416C00034000", "bid": 1.83, "bid_size": 1519.0, "ask": 2.56, "ask_size": 932.0, "iv": 0.3987, "open_interest": 121.0, "volume": 3.0, "delta": 0.434, "gamma": 0.0468, "vega": 0.0796, "theta": -0.01, "rho": 0.0481, "theo": 2.296, "change": 0.58, "open": 2.36, "high": 2.45, "low": 2.36, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 31.016, "prev_day_close": 1.86999994516373}, {"option": "CCL270416P00034000", "bid": 4.65, "bid_size": 708.0, "ask": 5.8, "ask_size": 671.0, "iv": 0.4404, "open_interest": 2.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0495, "vega": 0.0785, "theta": -0.0102, "rho": -0.0699, "theo": 4.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-11-03T09:49:04", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CCL270416C00035000", "bid": 1.84, "bid_size": 760.0, "ask": 2.23, "ask_size": 992.0, "iv": 0.4172, "open_interest": 441.0, "volume": 1.0, "delta": 0.3908, "gamma": 0.0461, "vega": 0.0777, "theta": -0.0098, "rho": 0.0437, "theo": 1.9615, "change": 0.475, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:13:54", "percent_change": 30.1587, "prev_day_close": 1.57500004768372}, {"option": "CCL270416P00035000", "bid": 5.4, "bid_size": 494.0, "ask": 5.85, "ask_size": 277.0, "iv": 0.4029, "open_interest": 120.0, "volume": 20.0, "delta": -0.624, "gamma": 0.0492, "vega": 0.0759, "theta": -0.0099, "rho": -0.072, "theo": 5.6615, "change": -1.055, "open": 5.58, "high": 5.58, "low": 5.57, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-11-09T15:33:32", "percent_change": -15.9245, "prev_day_close": 6.625}, {"option": "CCL270416C00036000", "bid": 1.33, "bid_size": 1734.0, "ask": 1.95, "ask_size": 1028.0, "iv": 0.4008, "open_interest": 92.0, "volume": 0.0, "delta": 0.3495, "gamma": 0.0448, "vega": 0.075, "theta": -0.0094, "rho": 0.0394, "theo": 1.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-04T14:05:43", "percent_change": 0.0, "prev_day_close": 1.35499995946884}, {"option": "CCL270416P00036000", "bid": 5.9, "bid_size": 597.0, "ask": 7.45, "ask_size": 610.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.0483, "vega": 0.0724, "theta": -0.0094, "rho": -0.0739, "theo": 6.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "CCL270416C00037000", "bid": 1.17, "bid_size": 1416.0, "ask": 1.6, "ask_size": 797.0, "iv": 0.3978, "open_interest": 137.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.043, "vega": 0.0716, "theta": -0.0089, "rho": 0.0353, "theo": 1.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T13:15:15", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "CCL270416P00037000", "bid": 6.9, "bid_size": 398.0, "ask": 7.8, "ask_size": 592.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.047, "vega": 0.0681, "theta": -0.0089, "rho": -0.075, "theo": 7.1147, "change": 0.0, "open": 0.0, "high": 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": "CCL270416C00038000", "bid": 0.94, "bid_size": 1163.0, "ask": 1.49, "ask_size": 1454.0, "iv": 0.4028, "open_interest": 0.0, "volume": 1.0, "delta": 0.2738, "gamma": 0.0409, "vega": 0.0676, "theta": -0.0083, "rho": 0.0313, "theo": 1.1846, "change": 0.305, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:33:10", "percent_change": 34.0782, "prev_day_close": 0.894999980926514}, {"option": "CCL270416P00038000", "bid": 7.3, "bid_size": 467.0, "ask": 8.55, "ask_size": 457.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0454, "vega": 0.0628, "theta": -0.0082, "rho": -0.074, "theo": 7.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "CCL270416C00040000", "bid": 0.54, "bid_size": 1806.0, "ask": 1.03, "ask_size": 1018.0, "iv": 0.386, "open_interest": 206.0, "volume": 1628.0, "delta": 0.2092, "gamma": 0.0358, "vega": 0.0585, "theta": -0.0071, "rho": 0.0242, "theo": 0.8266, "change": 0.185, "open": 0.88, "high": 0.88, "low": 0.81, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T14:18:05", "percent_change": 28.2443, "prev_day_close": 0.655000001192093}, {"option": "CCL270416P00040000", "bid": 8.9, "bid_size": 422.0, "ask": 9.8, "ask_size": 213.0, "iv": 0.344, "open_interest": 0.0, "volume": 1.0, "delta": -0.8247, "gamma": 0.0413, "vega": 0.0506, "theta": -0.0069, "rho": -0.0676, "theo": 9.5674, "change": -1.375, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T14:41:29", "percent_change": -12.761, "prev_day_close": 10.7750000953674}, {"option": "CCL270617C00015000", "bid": 14.85, "bid_size": 625.0, "ask": 16.95, "ask_size": 334.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0052, "vega": 0.0176, "theta": 0.0, "rho": 0.0795, "theo": 16.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.49, "last_trade_time": "2026-11-06T09:30:17", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "CCL270617P00015000", "bid": 0.07, "bid_size": 1725.0, "ask": 0.25, "ask_size": 792.0, "iv": 0.5588, "open_interest": 265.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0052, "vega": 0.0176, "theta": -0.0023, "rho": -0.0068, "theo": 0.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T13:57:33", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "CCL270617C00016000", "bid": 14.05, "bid_size": 572.0, "ask": 16.0, "ask_size": 333.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0062, "vega": 0.0205, "theta": 0.0, "rho": 0.0846, "theo": 15.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-24T12:45:09", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CCL270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1506.0, "iv": 0.5681, "open_interest": 7.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0063, "vega": 0.0206, "theta": -0.0025, "rho": -0.0082, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:41:24", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "CCL270617C00017000", "bid": 12.9, "bid_size": 515.0, "ask": 16.0, "ask_size": 521.0, "iv": 0.5652, "open_interest": 1.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0076, "vega": 0.024, "theta": 0.0, "rho": 0.089, "theo": 14.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.36, "last_trade_time": "2026-10-27T14:42:11", "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "CCL270617P00017000", "bid": 0.05, "bid_size": 1990.0, "ask": 0.58, "ask_size": 1626.0, "iv": 0.5503, "open_interest": 21.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0076, "vega": 0.0241, "theta": -0.0029, "rho": -0.0099, "theo": 0.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-30T10:12:22", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "CCL270617C00018000", "bid": 11.95, "bid_size": 518.0, "ask": 14.0, "ask_size": 480.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0092, "vega": 0.028, "theta": -0.0005, "rho": 0.0928, "theo": 13.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-19T10:19:59", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "CCL270617P00018000", "bid": 0.31, "bid_size": 470.0, "ask": 0.47, "ask_size": 639.0, "iv": 0.5348, "open_interest": 2214.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0093, "vega": 0.0282, "theta": -0.0032, "rho": -0.0121, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:22:16", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "CCL270617C00019000", "bid": 12.0, "bid_size": 529.0, "ask": 13.2, "ask_size": 314.0, "iv": 0.5103, "open_interest": 5.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.011, "vega": 0.0327, "theta": -0.0011, "rho": 0.096, "theo": 12.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.49, "last_trade_time": "2026-10-12T14:29:46", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CCL270617P00019000", "bid": 0.23, "bid_size": 1646.0, "ask": 0.77, "ask_size": 1441.0, "iv": 0.5264, "open_interest": 22.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0111, "vega": 0.033, "theta": -0.0037, "rho": -0.0147, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T13:57:33", "percent_change": 0.0, "prev_day_close": 0.544999986886978}, {"option": "CCL270617C00020000", "bid": 11.0, "bid_size": 529.0, "ask": 12.4, "ask_size": 348.0, "iv": 0.4889, "open_interest": 42.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0131, "vega": 0.0379, "theta": -0.0018, "rho": 0.0985, "theo": 11.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T09:39:33", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "CCL270617P00020000", "bid": 0.5, "bid_size": 587.0, "ask": 0.69, "ask_size": 852.0, "iv": 0.509, "open_interest": 2924.0, "volume": 1.0, "delta": -0.0874, "gamma": 0.0133, "vega": 0.0382, "theta": -0.0042, "rho": -0.0178, "theo": 0.563, "change": -0.06, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T09:59:31", "percent_change": -9.09091, "prev_day_close": 0.659999996423721}, {"option": "CCL270617C00021000", "bid": 10.35, "bid_size": 799.0, "ask": 11.5, "ask_size": 647.0, "iv": 0.4955, "open_interest": 24.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0153, "vega": 0.0436, "theta": -0.0025, "rho": 0.1002, "theo": 10.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T10:39:45", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "CCL270617P00021000", "bid": 0.48, "bid_size": 1571.0, "ask": 1.04, "ask_size": 1496.0, "iv": 0.5048, "open_interest": 34.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0156, "vega": 0.044, "theta": -0.0048, "rho": -0.0216, "theo": 0.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T12:37:43", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "CCL270617C00022000", "bid": 9.7, "bid_size": 1080.0, "ask": 10.6, "ask_size": 965.0, "iv": 0.4936, "open_interest": 1176.0, "volume": 2.0, "delta": 0.8675, "gamma": 0.0178, "vega": 0.0495, "theta": -0.0033, "rho": 0.1013, "theo": 10.0928, "change": 1.175, "open": 9.9, "high": 10.0, "low": 9.9, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 13.3144, "prev_day_close": 8.8250002861023}, {"option": "CCL270617P00022000", "bid": 0.54, "bid_size": 2009.0, "ask": 1.01, "ask_size": 663.0, "iv": 0.4648, "open_interest": 113.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0181, "vega": 0.05, "theta": -0.0053, "rho": -0.0258, "theo": 0.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T12:40:28", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "CCL270617C00023000", "bid": 8.85, "bid_size": 773.0, "ask": 9.55, "ask_size": 455.0, "iv": 0.4542, "open_interest": 95.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0203, "vega": 0.0557, "theta": -0.004, "rho": 0.1016, "theo": 9.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-11-04T12:11:14", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "CCL270617P00023000", "bid": 0.92, "bid_size": 1556.0, "ask": 1.15, "ask_size": 569.0, "iv": 0.4715, "open_interest": 8364.0, "volume": 14.0, "delta": -0.1512, "gamma": 0.0207, "vega": 0.0562, "theta": -0.0059, "rho": -0.0305, "theo": 1.0515, "change": -0.245, "open": 1.05, "high": 1.13, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T15:53:47", "percent_change": -19.2157, "prev_day_close": 1.27500003576279}, {"option": "CCL270617C00024000", "bid": 8.0, "bid_size": 872.0, "ask": 8.95, "ask_size": 505.0, "iv": 0.4538, "open_interest": 64.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0229, "vega": 0.0618, "theta": -0.0048, "rho": 0.1013, "theo": 8.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-26T10:34:04", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "CCL270617P00024000", "bid": 1.06, "bid_size": 1622.0, "ask": 1.59, "ask_size": 1606.0, "iv": 0.4756, "open_interest": 780.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0234, "vega": 0.0624, "theta": -0.0064, "rho": -0.0357, "theo": 1.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-05T09:44:50", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "CCL270617C00025000", "bid": 7.5, "bid_size": 1104.0, "ask": 7.95, "ask_size": 468.0, "iv": 0.444, "open_interest": 11573.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0255, "vega": 0.0677, "theta": -0.0054, "rho": 0.1004, "theo": 7.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T11:04:39", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CCL270617P00025000", "bid": 1.3, "bid_size": 1555.0, "ask": 1.63, "ask_size": 525.0, "iv": 0.4512, "open_interest": 775.0, "volume": 1.0, "delta": -0.207, "gamma": 0.0261, "vega": 0.0683, "theta": -0.0069, "rho": -0.0412, "theo": 1.5303, "change": -0.325, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T14:39:28", "percent_change": -17.5202, "prev_day_close": 1.85500001907349}, {"option": "CCL270617C00026000", "bid": 6.5, "bid_size": 862.0, "ask": 7.55, "ask_size": 712.0, "iv": 0.4373, "open_interest": 57.0, "volume": 0.0, "delta": 0.759, "gamma": 0.028, "vega": 0.0733, "theta": -0.0061, "rho": 0.0988, "theo": 7.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-11-03T09:34:36", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "CCL270617P00026000", "bid": 1.65, "bid_size": 709.0, "ask": 1.93, "ask_size": 366.0, "iv": 0.4505, "open_interest": 123.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0288, "vega": 0.074, "theta": -0.0074, "rho": -0.0473, "theo": 1.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T13:31:44", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "CCL270617C00027000", "bid": 6.2, "bid_size": 875.0, "ask": 6.85, "ask_size": 777.0, "iv": 0.452, "open_interest": 1583.0, "volume": 1.0, "delta": 0.7264, "gamma": 0.0303, "vega": 0.0785, "theta": -0.0067, "rho": 0.0966, "theo": 6.5002, "change": 0.9, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T14:04:47", "percent_change": 16.5138, "prev_day_close": 5.45000004768372}, {"option": "CCL270617P00027000", "bid": 2.02, "bid_size": 368.0, "ask": 2.3, "ask_size": 532.0, "iv": 0.4504, "open_interest": 746.0, "volume": 2.0, "delta": -0.272, "gamma": 0.0313, "vega": 0.0791, "theta": -0.0078, "rho": -0.0534, "theo": 2.1473, "change": -0.415, "open": 2.19, "high": 2.19, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:36:30", "percent_change": -16.1793, "prev_day_close": 2.56500005722046}, {"option": "CCL270617C00028000", "bid": 5.5, "bid_size": 1187.0, "ask": 6.15, "ask_size": 724.0, "iv": 0.436, "open_interest": 210.0, "volume": 1.0, "delta": 0.6921, "gamma": 0.0325, "vega": 0.0831, "theta": -0.0072, "rho": 0.0939, "theo": 5.8855, "change": 0.875, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:57:31", "percent_change": 17.0732, "prev_day_close": 5.125}, {"option": "CCL270617P00028000", "bid": 2.06, "bid_size": 1222.0, "ask": 2.85, "ask_size": 1282.0, "iv": 0.4365, "open_interest": 168.0, "volume": 4.0, "delta": -0.3074, "gamma": 0.0337, "vega": 0.0838, "theta": -0.0081, "rho": -0.0596, "theo": 2.5118, "change": -0.385, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T11:30:09", "percent_change": -12.8978, "prev_day_close": 2.98500001430512}, {"option": "CCL270617C00029000", "bid": 4.9, "bid_size": 1173.0, "ask": 5.65, "ask_size": 837.0, "iv": 0.4343, "open_interest": 347.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.0345, "vega": 0.0871, "theta": -0.0076, "rho": 0.0907, "theo": 5.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-10-29T10:43:04", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "CCL270617P00029000", "bid": 2.54, "bid_size": 931.0, "ask": 3.4, "ask_size": 774.0, "iv": 0.4444, "open_interest": 93.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0358, "vega": 0.0876, "theta": -0.0084, "rho": -0.066, "theo": 2.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T13:57:33", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "CCL270617C00030000", "bid": 4.55, "bid_size": 549.0, "ask": 5.15, "ask_size": 1292.0, "iv": 0.4422, "open_interest": 4207.0, "volume": 3.0, "delta": 0.6197, "gamma": 0.0362, "vega": 0.0903, "theta": -0.0079, "rho": 0.087, "theo": 4.7702, "change": 0.775, "open": 4.62, "high": 4.85, "low": 4.6, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T14:42:01", "percent_change": 19.0184, "prev_day_close": 4.07499992847443}, {"option": "CCL270617P00030000", "bid": 2.7, "bid_size": 1606.0, "ask": 4.0, "ask_size": 1218.0, "iv": 0.4323, "open_interest": 389.0, "volume": 101.0, "delta": -0.3829, "gamma": 0.0377, "vega": 0.0907, "theta": -0.0086, "rho": -0.0724, "theo": 3.3595, "change": -0.675, "open": 3.4, "high": 3.4, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T15:36:40", "percent_change": -17.1975, "prev_day_close": 3.92499995231628}, {"option": "CCL270617C00031000", "bid": 3.8, "bid_size": 1166.0, "ask": 4.45, "ask_size": 670.0, "iv": 0.4132, "open_interest": 167.0, "volume": 0.0, "delta": 0.5822, "gamma": 0.0375, "vega": 0.0926, "theta": -0.0082, "rho": 0.0831, "theo": 4.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-06T13:51:52", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "CCL270617P00031000", "bid": 3.3, "bid_size": 728.0, "ask": 4.2, "ask_size": 539.0, "iv": 0.4188, "open_interest": 72.0, "volume": 0.0, "delta": -0.4221, "gamma": 0.0393, "vega": 0.0928, "theta": -0.0087, "rho": -0.0784, "theo": 3.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T12:19:06", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CCL270617C00032000", "bid": 3.6, "bid_size": 598.0, "ask": 4.1, "ask_size": 971.0, "iv": 0.429, "open_interest": 1314.0, "volume": 60.0, "delta": 0.5444, "gamma": 0.0385, "vega": 0.0942, "theta": -0.0083, "rho": 0.0787, "theo": 3.8098, "change": 0.6, "open": 3.68, "high": 3.75, "low": 3.68, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T15:42:42", "percent_change": 19.0476, "prev_day_close": 3.14999997615814}, {"option": "CCL270617P00032000", "bid": 4.1, "bid_size": 841.0, "ask": 4.65, "ask_size": 541.0, "iv": 0.4254, "open_interest": 198.0, "volume": 2.0, "delta": -0.4619, "gamma": 0.0406, "vega": 0.0941, "theta": -0.0087, "rho": -0.084, "theo": 4.3693, "change": -0.775, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:45:49", "percent_change": -15.2709, "prev_day_close": 5.07500004768372}, {"option": "CCL270617C00033000", "bid": 3.05, "bid_size": 1015.0, "ask": 3.8, "ask_size": 1070.0, "iv": 0.425, "open_interest": 137.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.0391, "vega": 0.0948, "theta": -0.0084, "rho": 0.0742, "theo": 3.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-11-06T10:43:42", "percent_change": 0.0, "prev_day_close": 2.81000006198883}, {"option": "CCL270617P00033000", "bid": 4.55, "bid_size": 799.0, "ask": 5.3, "ask_size": 537.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.0415, "vega": 0.0943, "theta": -0.0086, "rho": -0.0894, "theo": 4.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "CCL270617C00034000", "bid": 2.8, "bid_size": 526.0, "ask": 3.25, "ask_size": 1047.0, "iv": 0.42, "open_interest": 28.0, "volume": 7.0, "delta": 0.4695, "gamma": 0.0394, "vega": 0.0946, "theta": -0.0084, "rho": 0.0695, "theo": 3.0008, "change": 0.455, "open": 2.94, "high": 2.94, "low": 2.73, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T13:05:48", "percent_change": 18.3099, "prev_day_close": 2.48500001430511}, {"option": "CCL270617P00034000", "bid": 5.15, "bid_size": 544.0, "ask": 6.15, "ask_size": 611.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0421, "vega": 0.0936, "theta": -0.0085, "rho": -0.094, "theo": 5.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "CCL270617C00035000", "bid": 2.21, "bid_size": 1314.0, "ask": 2.92, "ask_size": 1255.0, "iv": 0.4051, "open_interest": 478.0, "volume": 1.0, "delta": 0.4331, "gamma": 0.0392, "vega": 0.0937, "theta": -0.0083, "rho": 0.0648, "theo": 2.6501, "change": 0.52, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T11:33:58", "percent_change": 25.2427, "prev_day_close": 2.06000000238419}, {"option": "CCL270617P00035000", "bid": 5.65, "bid_size": 785.0, "ask": 6.55, "ask_size": 543.0, "iv": 0.4053, "open_interest": 156.0, "volume": 10.0, "delta": -0.5809, "gamma": 0.0423, "vega": 0.092, "theta": -0.0082, "rho": -0.098, "theo": 6.1817, "change": -0.955, "open": 6.07, "high": 6.07, "low": 6.07, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-11-09T15:33:32", "percent_change": -13.5943, "prev_day_close": 7.02499985694885}, {"option": "CCL270617C00036000", "bid": 2.14, "bid_size": 727.0, "ask": 2.63, "ask_size": 1381.0, "iv": 0.4168, "open_interest": 293.0, "volume": 0.0, "delta": 0.3977, "gamma": 0.0388, "vega": 0.0919, "theta": -0.0081, "rho": 0.06, "theo": 2.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T15:50:52", "percent_change": 0.0, "prev_day_close": 1.89500004053116}, {"option": "CCL270617P00036000", "bid": 6.45, "bid_size": 533.0, "ask": 7.5, "ask_size": 570.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.0422, "vega": 0.0894, "theta": -0.0079, "rho": -0.101, "theo": 6.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "CCL270617C00037000", "bid": 1.96, "bid_size": 58.0, "ask": 2.2, "ask_size": 938.0, "iv": 0.412, "open_interest": 866.0, "volume": 1.0, "delta": 0.3637, "gamma": 0.038, "vega": 0.0896, "theta": -0.0079, "rho": 0.0554, "theo": 2.0482, "change": 0.395, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 23.8671, "prev_day_close": 1.65500003099442}, {"option": "CCL270617P00037000", "bid": 7.2, "bid_size": 501.0, "ask": 8.1, "ask_size": 540.0, "iv": 0.4172, "open_interest": 90.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0419, "vega": 0.0861, "theta": -0.0076, "rho": -0.1028, "theo": 7.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-06-24T10:42:47", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CCL270617C00040000", "bid": 1.21, "bid_size": 927.0, "ask": 1.45, "ask_size": 348.0, "iv": 0.3971, "open_interest": 823.0, "volume": 147.0, "delta": 0.2717, "gamma": 0.0342, "vega": 0.0793, "theta": -0.0069, "rho": 0.0423, "theo": 1.3641, "change": 0.38, "open": 1.3, "high": 1.42, "low": 1.3, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:21:03", "percent_change": 36.5385, "prev_day_close": 1.04000002145767}, {"option": "CCL270617P00040000", "bid": 9.45, "bid_size": 443.0, "ask": 10.95, "ask_size": 502.0, "iv": 0.4409, "open_interest": 116.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0394, "vega": 0.0718, "theta": -0.0062, "rho": -0.101, "theo": 9.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T09:38:35", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "CCL270617C00042000", "bid": 0.78, "bid_size": 1584.0, "ask": 1.33, "ask_size": 1695.0, "iv": 0.4015, "open_interest": 212.0, "volume": 1.0, "delta": 0.22, "gamma": 0.0308, "vega": 0.071, "theta": -0.0062, "rho": 0.0346, "theo": 1.0298, "change": 0.18, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T13:23:47", "percent_change": 22.5, "prev_day_close": 0.799999982118606}, {"option": "CCL270617P00042000", "bid": 10.75, "bid_size": 487.0, "ask": 13.15, "ask_size": 425.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.0369, "vega": 0.0597, "theta": -0.0052, "rho": -0.0927, "theo": 11.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "CCL270617C00045000", "bid": 0.56, "bid_size": 865.0, "ask": 0.75, "ask_size": 507.0, "iv": 0.3917, "open_interest": 627.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0253, "vega": 0.0579, "theta": -0.005, "rho": 0.0251, "theo": 0.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T15:49:45", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "CCL270617P00045000", "bid": 13.75, "bid_size": 195.0, "ask": 15.2, "ask_size": 193.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0324, "vega": 0.0394, "theta": -0.0037, "rho": -0.0676, "theo": 14.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "CCL270917C00015000", "bid": 14.8, "bid_size": 611.0, "ask": 18.0, "ask_size": 369.0, "iv": 0.5532, "open_interest": 29.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0059, "vega": 0.0263, "theta": 0.0, "rho": 0.1, "theo": 16.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.82, "last_trade_time": "2026-11-05T09:32:09", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "CCL270917P00015000", "bid": 0.26, "bid_size": 525.0, "ask": 0.39, "ask_size": 747.0, "iv": 0.5497, "open_interest": 447.0, "volume": 1.0, "delta": -0.0424, "gamma": 0.0058, "vega": 0.026, "theta": -0.0022, "rho": -0.0129, "theo": 0.3259, "change": -0.005, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T10:25:12", "percent_change": -1.44928, "prev_day_close": 0.344999998807907}, {"option": "CCL270917C00018000", "bid": 12.2, "bid_size": 552.0, "ask": 15.05, "ask_size": 356.0, "iv": 0.4709, "open_interest": 22.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0098, "vega": 0.0406, "theta": -0.0012, "rho": 0.1191, "theo": 13.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T11:05:10", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "CCL270917P00018000", "bid": 0.35, "bid_size": 2208.0, "ask": 0.83, "ask_size": 1252.0, "iv": 0.5077, "open_interest": 10081.0, "volume": 15.0, "delta": -0.0754, "gamma": 0.0098, "vega": 0.0407, "theta": -0.0032, "rho": -0.0226, "theo": 0.5914, "change": -0.16, "open": 0.61, "high": 0.62, "low": 0.61, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T13:48:50", "percent_change": -20.5128, "prev_day_close": 0.780000001192093}, {"option": "CCL270917C00020000", "bid": 11.55, "bid_size": 1084.0, "ask": 12.7, "ask_size": 823.0, "iv": 0.4899, "open_interest": 500.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.013, "vega": 0.0527, "theta": -0.0023, "rho": 0.1265, "theo": 12.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.93, "last_trade_time": "2026-11-06T12:35:14", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "CCL270917P00020000", "bid": 0.75, "bid_size": 1075.0, "ask": 1.02, "ask_size": 617.0, "iv": 0.4914, "open_interest": 5883.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0133, "vega": 0.053, "theta": -0.0041, "rho": -0.0322, "theo": 0.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:29:06", "percent_change": 0.0, "prev_day_close": 1.02000004053116}, {"option": "CCL270917C00023000", "bid": 9.6, "bid_size": 649.0, "ask": 10.35, "ask_size": 766.0, "iv": 0.4858, "open_interest": 320.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0185, "vega": 0.0717, "theta": -0.004, "rho": 0.1308, "theo": 9.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T12:11:14", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "CCL270917P00023000", "bid": 1.24, "bid_size": 1544.0, "ask": 1.72, "ask_size": 772.0, "iv": 0.4662, "open_interest": 142.0, "volume": 2.0, "delta": -0.1719, "gamma": 0.019, "vega": 0.0726, "theta": -0.0054, "rho": -0.0506, "theo": 1.5301, "change": -0.255, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T13:47:58", "percent_change": -14.5299, "prev_day_close": 1.75499999523163}, {"option": "CCL270917C00025000", "bid": 7.4, "bid_size": 1225.0, "ask": 8.9, "ask_size": 820.0, "iv": 0.4171, "open_interest": 617.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0221, "vega": 0.0837, "theta": -0.005, "rho": 0.1298, "theo": 8.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-11-06T12:35:42", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "CCL270917P00025000", "bid": 1.79, "bid_size": 1679.0, "ask": 2.3, "ask_size": 965.0, "iv": 0.4563, "open_interest": 1899.0, "volume": 5.0, "delta": -0.2225, "gamma": 0.0229, "vega": 0.0847, "theta": -0.0061, "rho": -0.0647, "theo": 2.0976, "change": -0.355, "open": 2.1, "high": 2.1, "low": 2.06, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -14.6998, "prev_day_close": 2.41500008106232}, {"option": "CCL270917C00027000", "bid": 7.0, "bid_size": 750.0, "ask": 7.7, "ask_size": 996.0, "iv": 0.4601, "open_interest": 684.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.0254, "vega": 0.0942, "theta": -0.0058, "rho": 0.1263, "theo": 7.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T09:47:10", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CCL270917P00027000", "bid": 2.48, "bid_size": 1797.0, "ask": 3.05, "ask_size": 971.0, "iv": 0.45, "open_interest": 1289.0, "volume": 8.0, "delta": -0.2793, "gamma": 0.0265, "vega": 0.0952, "theta": -0.0067, "rho": -0.0799, "theo": 2.7904, "change": -0.4, "open": 2.82, "high": 2.82, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T12:42:40", "percent_change": -12.5, "prev_day_close": 3.20000004768372}, {"option": "CCL270917C00030000", "bid": 5.35, "bid_size": 817.0, "ask": 5.95, "ask_size": 846.0, "iv": 0.4398, "open_interest": 888.0, "volume": 23.0, "delta": 0.6262, "gamma": 0.0294, "vega": 0.106, "theta": -0.0067, "rho": 0.1168, "theo": 5.6497, "change": 0.85, "open": 5.4, "high": 5.7, "low": 5.4, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:04:04", "percent_change": 17.5258, "prev_day_close": 4.85000014305115}, {"option": "CCL270917P00030000", "bid": 3.75, "bid_size": 864.0, "ask": 4.35, "ask_size": 678.0, "iv": 0.4375, "open_interest": 336.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0311, "vega": 0.1067, "theta": -0.0073, "rho": -0.1031, "theo": 4.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T10:17:56", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "CCL270917C00032000", "bid": 4.25, "bid_size": 1241.0, "ask": 5.05, "ask_size": 1063.0, "iv": 0.4262, "open_interest": 648.0, "volume": 1.0, "delta": 0.5649, "gamma": 0.0312, "vega": 0.1105, "theta": -0.007, "rho": 0.1085, "theo": 4.7207, "change": 0.645, "open": 4.57, "high": 4.57, "low": 4.57, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-11-09T13:00:48", "percent_change": 16.4331, "prev_day_close": 3.92500007152557}, {"option": "CCL270917P00032000", "bid": 4.65, "bid_size": 789.0, "ask": 5.4, "ask_size": 485.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.0334, "vega": 0.1107, "theta": -0.0075, "rho": -0.117, "theo": 5.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CCL270917C00035000", "bid": 2.88, "bid_size": 1391.0, "ask": 3.85, "ask_size": 1026.0, "iv": 0.4064, "open_interest": 1516.0, "volume": 57.0, "delta": 0.4739, "gamma": 0.0324, "vega": 0.1122, "theta": -0.0071, "rho": 0.0944, "theo": 3.556, "change": 0.675, "open": 3.43, "high": 3.54, "low": 3.41, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-11-09T15:04:04", "percent_change": 23.5602, "prev_day_close": 2.86500000953674}, {"option": "CCL270917P00035000", "bid": 6.4, "bid_size": 737.0, "ask": 7.25, "ask_size": 491.0, "iv": 0.4185, "open_interest": 44.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.0354, "vega": 0.1108, "theta": -0.0073, "rho": -0.1345, "theo": 6.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T10:30:15", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CCL270917C00037000", "bid": 2.62, "bid_size": 1053.0, "ask": 3.15, "ask_size": 1014.0, "iv": 0.4153, "open_interest": 508.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.0322, "vega": 0.1102, "theta": -0.007, "rho": 0.0845, "theo": 2.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T15:03:28", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "CCL270917P00037000", "bid": 7.7, "bid_size": 584.0, "ask": 9.5, "ask_size": 944.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0359, "vega": 0.1073, "theta": -0.007, "rho": -0.1427, "theo": 8.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CCL270917C00040000", "bid": 1.77, "bid_size": 1307.0, "ask": 2.55, "ask_size": 1151.0, "iv": 0.4132, "open_interest": 363.0, "volume": 25.0, "delta": 0.3366, "gamma": 0.0306, "vega": 0.1034, "theta": -0.0065, "rho": 0.07, "theo": 2.1515, "change": 0.27, "open": 2.08, "high": 2.09, "low": 2.04, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T14:33:45", "percent_change": 15.0838, "prev_day_close": 1.79000002145767}, {"option": "CCL270917P00040000", "bid": 9.95, "bid_size": 661.0, "ask": 11.7, "ask_size": 903.0, "iv": 0.4512, "open_interest": 1.0, "volume": 0.0, "delta": -0.691, "gamma": 0.0354, "vega": 0.0966, "theta": -0.0064, "rho": -0.1461, "theo": 10.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.51, "last_trade_time": "2026-09-02T10:40:34", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "CCL271217C00015000", "bid": 16.15, "bid_size": 534.0, "ask": 17.25, "ask_size": 616.0, "iv": 0.571, "open_interest": 101.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0064, "vega": 0.0348, "theta": -0.0001, "rho": 0.1175, "theo": 16.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-05T14:42:43", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "CCL271217P00015000", "bid": 0.41, "bid_size": 79.0, "ask": 0.52, "ask_size": 88.0, "iv": 0.5329, "open_interest": 1154.0, "volume": 1.0, "delta": -0.0509, "gamma": 0.0061, "vega": 0.0341, "theta": -0.0022, "rho": -0.0204, "theo": 0.4533, "change": -0.03, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:02:15", "percent_change": -5.66038, "prev_day_close": 0.530000001192093}, {"option": "CCL271217C00018000", "bid": 13.2, "bid_size": 526.0, "ask": 14.9, "ask_size": 465.0, "iv": 0.4995, "open_interest": 45.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0099, "vega": 0.0519, "theta": -0.0013, "rho": 0.1408, "theo": 14.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-11-02T10:52:24", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "CCL271217P00018000", "bid": 0.66, "bid_size": 1319.0, "ask": 0.95, "ask_size": 811.0, "iv": 0.4966, "open_interest": 3339.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0099, "vega": 0.0518, "theta": -0.0031, "rho": -0.0347, "theo": 0.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T13:24:27", "percent_change": 0.0, "prev_day_close": 0.96000000834465}, {"option": "CCL271217C00020000", "bid": 12.1, "bid_size": 692.0, "ask": 13.0, "ask_size": 773.0, "iv": 0.4929, "open_interest": 245.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0126, "vega": 0.0649, "theta": -0.0022, "rho": 0.1506, "theo": 12.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-11-06T12:14:53", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "CCL271217P00020000", "bid": 1.12, "bid_size": 43.0, "ask": 1.28, "ask_size": 372.0, "iv": 0.4887, "open_interest": 2442.0, "volume": 59.0, "delta": -0.1208, "gamma": 0.0128, "vega": 0.0652, "theta": -0.0038, "rho": -0.0476, "theo": 1.1783, "change": -0.165, "open": 1.28, "high": 1.28, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:54:23", "percent_change": -12.4528, "prev_day_close": 1.32499998807907}, {"option": "CCL271217C00023000", "bid": 9.8, "bid_size": 1141.0, "ask": 10.95, "ask_size": 927.0, "iv": 0.4693, "open_interest": 428.0, "volume": 1.0, "delta": 0.8049, "gamma": 0.017, "vega": 0.0844, "theta": -0.0035, "rho": 0.1567, "theo": 10.3767, "change": 1.12, "open": 10.22, "high": 10.22, "low": 10.22, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-11-09T11:53:54", "percent_change": 12.3077, "prev_day_close": 9.09999990463257}, {"option": "CCL271217P00023000", "bid": 1.73, "bid_size": 867.0, "ask": 1.99, "ask_size": 48.0, "iv": 0.4627, "open_interest": 2914.0, "volume": 29.0, "delta": -0.1819, "gamma": 0.0176, "vega": 0.0852, "theta": -0.0048, "rho": -0.0709, "theo": 1.9184, "change": -0.2, "open": 1.99, "high": 1.99, "low": 1.8, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T15:52:46", "percent_change": -9.80392, "prev_day_close": 2.04000002145767}, {"option": "CCL271217C00025000", "bid": 8.6, "bid_size": 1289.0, "ask": 9.65, "ask_size": 979.0, "iv": 0.4638, "open_interest": 1116.0, "volume": 2.0, "delta": 0.7595, "gamma": 0.0198, "vega": 0.0964, "theta": -0.0043, "rho": 0.1567, "theo": 9.0914, "change": 0.925, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T11:27:11", "percent_change": 11.5987, "prev_day_close": 7.97500014305115}, {"option": "CCL271217P00025000", "bid": 2.41, "bid_size": 247.0, "ask": 2.73, "ask_size": 707.0, "iv": 0.4627, "open_interest": 3720.0, "volume": 3.0, "delta": -0.229, "gamma": 0.0206, "vega": 0.0975, "theta": -0.0054, "rho": -0.088, "theo": 2.5464, "change": -0.235, "open": 2.51, "high": 2.67, "low": 2.51, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-09T12:42:59", "percent_change": -8.26011, "prev_day_close": 2.84500002861023}, {"option": "CCL271217C00028000", "bid": 6.1, "bid_size": 1507.0, "ask": 8.0, "ask_size": 1048.0, "iv": 0.4194, "open_interest": 2534.0, "volume": 1.0, "delta": 0.6852, "gamma": 0.0235, "vega": 0.1113, "theta": -0.0052, "rho": 0.1513, "theo": 7.3691, "change": 0.9, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T10:36:40", "percent_change": 14.1732, "prev_day_close": 6.34999990463257}, {"option": "CCL271217P00028000", "bid": 2.88, "bid_size": 1736.0, "ask": 5.0, "ask_size": 1133.0, "iv": 0.4692, "open_interest": 1598.0, "volume": 23.0, "delta": -0.3073, "gamma": 0.0249, "vega": 0.1126, "theta": -0.0061, "rho": -0.1149, "theo": 3.7034, "change": -0.425, "open": 3.8, "high": 3.8, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:54:54", "percent_change": -10.303, "prev_day_close": 4.125}, {"option": "CCL271217C00030000", "bid": 6.0, "bid_size": 936.0, "ask": 6.65, "ask_size": 674.0, "iv": 0.4382, "open_interest": 1289.0, "volume": 65.0, "delta": 0.6329, "gamma": 0.0255, "vega": 0.1187, "theta": -0.0057, "rho": 0.145, "theo": 6.361, "change": 0.91, "open": 6.2, "high": 6.9, "low": 6.06, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-11-09T15:35:29", "percent_change": 16.5455, "prev_day_close": 5.5}, {"option": "CCL271217P00030000", "bid": 4.3, "bid_size": 1090.0, "ask": 4.85, "ask_size": 670.0, "iv": 0.4372, "open_interest": 2788.0, "volume": 0.0, "delta": -0.363, "gamma": 0.0273, "vega": 0.1198, "theta": -0.0064, "rho": -0.133, "theo": 4.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T12:36:20", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "CCL271217C00032000", "bid": 4.6, "bid_size": 1529.0, "ask": 5.95, "ask_size": 1034.0, "iv": 0.4195, "open_interest": 1133.0, "volume": 7.0, "delta": 0.5802, "gamma": 0.0269, "vega": 0.1238, "theta": -0.006, "rho": 0.1371, "theo": 5.4698, "change": 0.8, "open": 5.45, "high": 5.5, "low": 5.35, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:32:23", "percent_change": 17.0213, "prev_day_close": 4.70000004768372}, {"option": "CCL271217P00032000", "bid": 5.2, "bid_size": 886.0, "ask": 6.6, "ask_size": 684.0, "iv": 0.4543, "open_interest": 417.0, "volume": 2.0, "delta": -0.4202, "gamma": 0.0292, "vega": 0.1244, "theta": -0.0065, "rho": -0.1492, "theo": 5.6632, "change": -0.65, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T15:33:10", "percent_change": -10.4, "prev_day_close": 6.25}, {"option": "CCL271217C00035000", "bid": 4.1, "bid_size": 274.0, "ask": 4.55, "ask_size": 616.0, "iv": 0.4281, "open_interest": 2032.0, "volume": 4.0, "delta": 0.5019, "gamma": 0.0281, "vega": 0.127, "theta": -0.0062, "rho": 0.1231, "theo": 4.3204, "change": 0.42, "open": 4.2, "high": 4.22, "low": 4.2, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-11-09T10:25:00", "percent_change": 11.0526, "prev_day_close": 3.79999995231628}, {"option": "CCL271217P00035000", "bid": 6.75, "bid_size": 967.0, "ask": 8.65, "ask_size": 690.0, "iv": 0.4486, "open_interest": 417.0, "volume": 4.0, "delta": -0.5065, "gamma": 0.0312, "vega": 0.1261, "theta": -0.0065, "rho": -0.17, "theo": 7.4372, "change": -0.52, "open": 7.63, "high": 7.63, "low": 7.62, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-11-09T10:25:00", "percent_change": -6.38037, "prev_day_close": 8.15000009536743}, {"option": "CCL271217C00037000", "bid": 3.4, "bid_size": 800.0, "ask": 4.0, "ask_size": 861.0, "iv": 0.4256, "open_interest": 1828.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.0282, "vega": 0.1264, "theta": -0.0062, "rho": 0.1132, "theo": 3.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T13:57:36", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CCL271217P00037000", "bid": 8.25, "bid_size": 486.0, "ask": 10.1, "ask_size": 907.0, "iv": 0.457, "open_interest": 1.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.032, "vega": 0.1237, "theta": -0.0064, "rho": -0.1801, "theo": 8.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-07-15T10:16:29", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "CCL271217C00040000", "bid": 2.46, "bid_size": 1387.0, "ask": 3.2, "ask_size": 1063.0, "iv": 0.4153, "open_interest": 2145.0, "volume": 1.0, "delta": 0.3815, "gamma": 0.0276, "vega": 0.1222, "theta": -0.006, "rho": 0.0981, "theo": 2.8686, "change": 0.455, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T12:17:15", "percent_change": 19.403, "prev_day_close": 2.34499990940094}, {"option": "CCL271217P00040000", "bid": 9.4, "bid_size": 549.0, "ask": 12.25, "ask_size": 522.0, "iv": 0.4101, "open_interest": 3.0, "volume": 0.0, "delta": -0.6447, "gamma": 0.0324, "vega": 0.1158, "theta": -0.006, "rho": -0.1878, "theo": 10.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2025-12-22T12:58:35", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "CCL271217C00042000", "bid": 2.19, "bid_size": 938.0, "ask": 2.67, "ask_size": 717.0, "iv": 0.416, "open_interest": 499.0, "volume": 1.0, "delta": 0.3387, "gamma": 0.0267, "vega": 0.1174, "theta": -0.0057, "rho": 0.0882, "theo": 2.4255, "change": 0.41, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T10:32:02", "percent_change": 21.0256, "prev_day_close": 1.95000004768372}, {"option": "CCL271217P00042000", "bid": 10.65, "bid_size": 566.0, "ask": 13.8, "ask_size": 511.0, "iv": 0.392, "open_interest": 61.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0323, "vega": 0.1074, "theta": -0.0056, "rho": -0.1862, "theo": 12.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-07-16T14:54:10", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "CCL271217C00045000", "bid": 1.66, "bid_size": 923.0, "ask": 2.0, "ask_size": 60.0, "iv": 0.4075, "open_interest": 1011.0, "volume": 1.0, "delta": 0.2811, "gamma": 0.0248, "vega": 0.1086, "theta": -0.0053, "rho": 0.0745, "theo": 1.8812, "change": 0.29, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T12:57:14", "percent_change": 18.5897, "prev_day_close": 1.56000000238419}, {"option": "CCL271217P00045000", "bid": 13.3, "bid_size": 483.0, "ask": 16.25, "ask_size": 395.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0317, "vega": 0.0926, "theta": -0.005, "rho": -0.1748, "theo": 14.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9750003814697}, {"option": "CCL271217C00047000", "bid": 1.14, "bid_size": 1813.0, "ask": 1.87, "ask_size": 1116.0, "iv": 0.4023, "open_interest": 1304.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0234, "vega": 0.1019, "theta": -0.0049, "rho": 0.0662, "theo": 1.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-01T09:30:05", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "CCL271217P00047000", "bid": 15.95, "bid_size": 471.0, "ask": 18.0, "ask_size": 425.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0311, "vega": 0.08, "theta": -0.0046, "rho": -0.1602, "theo": 16.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-02-02T13:42:41", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "CCL271217C00050000", "bid": 0.68, "bid_size": 1781.0, "ask": 1.53, "ask_size": 1107.0, "iv": 0.3943, "open_interest": 1098.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.021, "vega": 0.0914, "theta": -0.0044, "rho": 0.0551, "theo": 1.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T10:33:39", "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "CCL271217P00050000", "bid": 17.45, "bid_size": 453.0, "ask": 20.65, "ask_size": 477.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.03, "vega": 0.0598, "theta": -0.004, "rho": -0.129, "theo": 19.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2249994277954}, {"option": "CCL280121C00015000", "bid": 16.1, "bid_size": 1220.0, "ask": 17.3, "ask_size": 948.0, "iv": 0.548, "open_interest": 1076.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0065, "vega": 0.0379, "theta": -0.0003, "rho": 0.124, "theo": 16.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-06T15:16:39", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CCL280121P00015000", "bid": 0.46, "bid_size": 262.0, "ask": 0.55, "ask_size": 106.0, "iv": 0.5239, "open_interest": 5648.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0062, "vega": 0.0372, "theta": -0.0021, "rho": -0.0236, "theo": 0.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:58:18", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "CCL280121C00018000", "bid": 13.75, "bid_size": 1093.0, "ask": 14.75, "ask_size": 898.0, "iv": 0.5142, "open_interest": 314.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0099, "vega": 0.0559, "theta": -0.0014, "rho": 0.1481, "theo": 14.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.81, "last_trade_time": "2026-11-05T15:11:01", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "CCL280121P00018000", "bid": 0.82, "bid_size": 508.0, "ask": 0.97, "ask_size": 11.0, "iv": 0.4948, "open_interest": 2524.0, "volume": 3069.0, "delta": -0.0916, "gamma": 0.0098, "vega": 0.0557, "theta": -0.0031, "rho": -0.0399, "theo": 0.9022, "change": -0.155, "open": 1.0, "high": 1.01, "low": 0.82, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:55:53", "percent_change": -15.122, "prev_day_close": 1.02500003576279}, {"option": "CCL280121C00020000", "bid": 12.45, "bid_size": 552.0, "ask": 13.3, "ask_size": 914.0, "iv": 0.5181, "open_interest": 580.0, "volume": 114.0, "delta": 0.8592, "gamma": 0.0125, "vega": 0.0692, "theta": -0.0023, "rho": 0.1581, "theo": 12.6359, "change": 0.825, "open": 12.47, "high": 12.65, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T14:44:00", "percent_change": 7.18954, "prev_day_close": 11.4750003814697}, {"option": "CCL280121P00020000", "bid": 1.22, "bid_size": 212.0, "ask": 1.38, "ask_size": 135.0, "iv": 0.485, "open_interest": 3448.0, "volume": 1.0, "delta": -0.1252, "gamma": 0.0127, "vega": 0.0696, "theta": -0.0037, "rho": -0.0542, "theo": 1.2969, "change": -0.195, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T15:48:20", "percent_change": -13.2203, "prev_day_close": 1.47499996423721}, {"option": "CCL280121C00023000", "bid": 10.2, "bid_size": 1166.0, "ask": 11.15, "ask_size": 989.0, "iv": 0.4826, "open_interest": 983.0, "volume": 47.0, "delta": 0.8005, "gamma": 0.0165, "vega": 0.0888, "theta": -0.0035, "rho": 0.1654, "theo": 10.5561, "change": 1.075, "open": 10.5, "high": 10.5, "low": 10.3, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T12:11:03", "percent_change": 11.4058, "prev_day_close": 9.42500019073486}, {"option": "CCL280121P00023000", "bid": 1.91, "bid_size": 502.0, "ask": 2.15, "ask_size": 121.0, "iv": 0.4653, "open_interest": 1460.0, "volume": 10.0, "delta": -0.1849, "gamma": 0.017, "vega": 0.0896, "theta": -0.0047, "rho": -0.0788, "theo": 2.0656, "change": -0.25, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:21:51", "percent_change": -10.6383, "prev_day_close": 2.35000002384186}, {"option": "CCL280121C00025000", "bid": 8.15, "bid_size": 1503.0, "ask": 9.8, "ask_size": 956.0, "iv": 0.4282, "open_interest": 2777.0, "volume": 106.0, "delta": 0.7565, "gamma": 0.019, "vega": 0.1007, "theta": -0.0042, "rho": 0.1658, "theo": 9.2978, "change": 1.09, "open": 9.2, "high": 9.39, "low": 9.2, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-11-09T15:26:41", "percent_change": 13.1325, "prev_day_close": 8.30000019073486}, {"option": "CCL280121P00025000", "bid": 2.61, "bid_size": 43.0, "ask": 2.83, "ask_size": 379.0, "iv": 0.4611, "open_interest": 15250.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0199, "vega": 0.1019, "theta": -0.0052, "rho": -0.0971, "theo": 2.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T14:10:42", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "CCL280121C00028000", "bid": 7.3, "bid_size": 1168.0, "ask": 8.2, "ask_size": 1053.0, "iv": 0.4612, "open_interest": 1044.0, "volume": 4.0, "delta": 0.6851, "gamma": 0.0224, "vega": 0.1156, "theta": -0.005, "rho": 0.1609, "theo": 7.6105, "change": 0.68, "open": 7.5, "high": 7.53, "low": 7.5, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-11-09T13:12:56", "percent_change": 9.92701, "prev_day_close": 6.84999990463257}, {"option": "CCL280121P00028000", "bid": 3.45, "bid_size": 1788.0, "ask": 4.15, "ask_size": 820.0, "iv": 0.4409, "open_interest": 3354.0, "volume": 6.0, "delta": -0.3061, "gamma": 0.0238, "vega": 0.117, "theta": -0.0058, "rho": -0.1254, "theo": 3.8965, "change": -0.425, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T14:34:04", "percent_change": -9.82659, "prev_day_close": 4.32499980926514}, {"option": "CCL280121C00030000", "bid": 6.3, "bid_size": 977.0, "ask": 6.8, "ask_size": 160.0, "iv": 0.437, "open_interest": 5938.0, "volume": 28.0, "delta": 0.6352, "gamma": 0.0242, "vega": 0.1231, "theta": -0.0054, "rho": 0.1548, "theo": 6.6206, "change": 0.655, "open": 6.51, "high": 6.75, "low": 6.51, "tick": "no_change", "last_trade_price": 6.63, "last_trade_time": "2026-11-09T15:55:37", "percent_change": 10.9623, "prev_day_close": 5.97499990463257}, {"option": "CCL280121P00030000", "bid": 4.5, "bid_size": 1291.0, "ask": 5.05, "ask_size": 833.0, "iv": 0.4384, "open_interest": 2076.0, "volume": 29.0, "delta": -0.3594, "gamma": 0.0261, "vega": 0.1242, "theta": -0.0061, "rho": -0.144, "theo": 4.8287, "change": -0.25, "open": 4.92, "high": 4.92, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -5.0, "prev_day_close": 5.0}, {"option": "CCL280121C00032000", "bid": 5.55, "bid_size": 815.0, "ask": 6.05, "ask_size": 663.0, "iv": 0.4417, "open_interest": 4794.0, "volume": 3.0, "delta": 0.5852, "gamma": 0.0255, "vega": 0.1283, "theta": -0.0057, "rho": 0.1472, "theo": 5.7427, "change": 0.865, "open": 5.74, "high": 5.94, "low": 5.4, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-11-09T15:19:54", "percent_change": 17.0443, "prev_day_close": 5.07500004768372}, {"option": "CCL280121P00032000", "bid": 5.45, "bid_size": 1101.0, "ask": 6.55, "ask_size": 1049.0, "iv": 0.4469, "open_interest": 2925.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0279, "vega": 0.1289, "theta": -0.0063, "rho": -0.1614, "theo": 5.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-11-05T13:41:34", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "CCL280121C00035000", "bid": 4.45, "bid_size": 256.0, "ask": 4.85, "ask_size": 566.0, "iv": 0.4339, "open_interest": 1409.0, "volume": 10.0, "delta": 0.5108, "gamma": 0.0267, "vega": 0.132, "theta": -0.006, "rho": 0.1335, "theo": 4.6035, "change": 0.525, "open": 4.52, "high": 4.6, "low": 4.52, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:46:56", "percent_change": 12.8834, "prev_day_close": 4.07500004768372}, {"option": "CCL280121P00035000", "bid": 7.2, "bid_size": 1050.0, "ask": 8.8, "ask_size": 1041.0, "iv": 0.457, "open_interest": 406.0, "volume": 0.0, "delta": -0.4965, "gamma": 0.0299, "vega": 0.131, "theta": -0.0063, "rho": -0.1829, "theo": 7.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-30T11:09:21", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "CCL280121C00037000", "bid": 3.7, "bid_size": 911.0, "ask": 4.3, "ask_size": 859.0, "iv": 0.4297, "open_interest": 1448.0, "volume": 11.0, "delta": 0.4632, "gamma": 0.0269, "vega": 0.1319, "theta": -0.006, "rho": 0.1237, "theo": 3.9589, "change": 0.525, "open": 3.9, "high": 3.95, "low": 3.9, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T13:45:12", "percent_change": 15.3285, "prev_day_close": 3.42499995231628}, {"option": "CCL280121P00037000", "bid": 8.5, "bid_size": 834.0, "ask": 10.0, "ask_size": 731.0, "iv": 0.4484, "open_interest": 245.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.0307, "vega": 0.1292, "theta": -0.0062, "rho": -0.1928, "theo": 8.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-11-05T13:41:34", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CCL280121C00040000", "bid": 2.9, "bid_size": 942.0, "ask": 3.45, "ask_size": 821.0, "iv": 0.4242, "open_interest": 3169.0, "volume": 48.0, "delta": 0.3962, "gamma": 0.0265, "vega": 0.1284, "theta": -0.0058, "rho": 0.1086, "theo": 3.1446, "change": 0.445, "open": 3.08, "high": 3.25, "low": 3.08, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T14:44:28", "percent_change": 15.8645, "prev_day_close": 2.8050000667572}, {"option": "CCL280121P00040000", "bid": 10.55, "bid_size": 884.0, "ask": 11.45, "ask_size": 623.0, "iv": 0.4126, "open_interest": 285.0, "volume": 0.0, "delta": -0.6287, "gamma": 0.0313, "vega": 0.1222, "theta": -0.0059, "rho": -0.2012, "theo": 11.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T14:20:06", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CCL280121C00042000", "bid": 2.46, "bid_size": 1085.0, "ask": 3.1, "ask_size": 1112.0, "iv": 0.4263, "open_interest": 1103.0, "volume": 6.0, "delta": 0.3551, "gamma": 0.0258, "vega": 0.1243, "theta": -0.0056, "rho": 0.0987, "theo": 2.6916, "change": 0.425, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T09:39:24", "percent_change": 18.6813, "prev_day_close": 2.27500009536743}, {"option": "CCL280121P00042000", "bid": 12.0, "bid_size": 620.0, "ask": 13.95, "ask_size": 632.0, "iv": 0.4474, "open_interest": 140.0, "volume": 0.0, "delta": -0.6785, "gamma": 0.0314, "vega": 0.115, "theta": -0.0057, "rho": -0.2038, "theo": 12.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.73, "last_trade_time": "2026-08-24T15:10:24", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "CCL280121C00045000", "bid": 1.9, "bid_size": 1196.0, "ask": 2.45, "ask_size": 1211.0, "iv": 0.42, "open_interest": 6795.0, "volume": 1.0, "delta": 0.2993, "gamma": 0.0242, "vega": 0.1163, "theta": -0.0052, "rho": 0.0847, "theo": 2.1278, "change": 0.52, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:01:04", "percent_change": 30.0578, "prev_day_close": 1.72999995946884}, {"option": "CCL280121P00045000", "bid": 14.2, "bid_size": 561.0, "ask": 16.3, "ask_size": 512.0, "iv": 0.4317, "open_interest": 14.0, "volume": 0.0, "delta": -0.7482, "gamma": 0.031, "vega": 0.0998, "theta": -0.0052, "rho": -0.1932, "theo": 15.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-08-20T15:24:42", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "CCL280121C00047000", "bid": 1.58, "bid_size": 1227.0, "ask": 2.08, "ask_size": 898.0, "iv": 0.4153, "open_interest": 1196.0, "volume": 1.0, "delta": 0.266, "gamma": 0.023, "vega": 0.1102, "theta": -0.005, "rho": 0.0762, "theo": 1.8185, "change": 0.385, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T14:44:26", "percent_change": 25.7525, "prev_day_close": 1.49500000476837}, {"option": "CCL280121P00047000", "bid": 15.05, "bid_size": 668.0, "ask": 18.3, "ask_size": 629.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.0308, "vega": 0.09, "theta": -0.0048, "rho": -0.1834, "theo": 16.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-06-18T10:27:30", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "CCL280121C00050000", "bid": 1.34, "bid_size": 120.0, "ask": 1.62, "ask_size": 618.0, "iv": 0.4165, "open_interest": 1800.0, "volume": 4.0, "delta": 0.2222, "gamma": 0.021, "vega": 0.1002, "theta": -0.0045, "rho": 0.0644, "theo": 1.4377, "change": 0.3, "open": 1.36, "high": 1.53, "low": 1.36, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T15:14:34", "percent_change": 24.3902, "prev_day_close": 1.22999995946884}, {"option": "CCL280121P00050000", "bid": 18.75, "bid_size": 655.0, "ask": 20.0, "ask_size": 520.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0301, "vega": 0.071, "theta": -0.0043, "rho": -0.1596, "theo": 19.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.19, "last_trade_time": "2026-09-29T11:57:09", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "CCL290119C00013000", "bid": 18.25, "bid_size": 991.0, "ask": 19.5, "ask_size": 856.0, "iv": 0.5375, "open_interest": 389.0, "volume": 3.0, "delta": 0.9216, "gamma": 0.0056, "vega": 0.053, "theta": 0.0, "rho": 0.1448, "theo": 18.812, "change": 1.025, "open": 18.55, "high": 18.55, "low": 18.55, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-11-09T10:32:07", "percent_change": 5.84879, "prev_day_close": 17.5249996185303}, {"option": "CCL290119P00013000", "bid": 0.47, "bid_size": 1296.0, "ask": 1.08, "ask_size": 977.0, "iv": 0.52, "open_interest": 76.0, "volume": 1.0, "delta": -0.0565, "gamma": 0.0048, "vega": 0.0519, "theta": -0.0016, "rho": -0.0493, "theo": 0.8035, "change": -0.04, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:47:06", "percent_change": -4.76191, "prev_day_close": 0.840000003576279}, {"option": "CCL290119C00015000", "bid": 16.8, "bid_size": 743.0, "ask": 17.95, "ask_size": 662.0, "iv": 0.5224, "open_interest": 124.0, "volume": 8.0, "delta": 0.8975, "gamma": 0.0069, "vega": 0.0673, "theta": -0.0002, "rho": 0.1722, "theo": 17.2709, "change": 1.225, "open": 17.1, "high": 17.15, "low": 17.1, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-11-09T10:39:18", "percent_change": 7.69231, "prev_day_close": 15.9249997138977}, {"option": "CCL290119P00015000", "bid": 0.98, "bid_size": 405.0, "ask": 1.33, "ask_size": 585.0, "iv": 0.5116, "open_interest": 424.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0063, "vega": 0.066, "theta": -0.002, "rho": -0.067, "theo": 1.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-27T14:58:42", "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "CCL290119C00018000", "bid": 14.4, "bid_size": 750.0, "ask": 15.8, "ask_size": 537.0, "iv": 0.4825, "open_interest": 51.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0091, "vega": 0.0892, "theta": -0.001, "rho": 0.2043, "theo": 15.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-11-04T12:15:50", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "CCL290119P00018000", "bid": 1.64, "bid_size": 351.0, "ask": 1.9, "ask_size": 101.0, "iv": 0.4874, "open_interest": 46.0, "volume": 30.0, "delta": -0.1158, "gamma": 0.0089, "vega": 0.0885, "theta": -0.0026, "rho": -0.099, "theo": 1.7753, "change": -0.29, "open": 1.78, "high": 1.89, "low": 1.7, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T15:56:37", "percent_change": -14.2857, "prev_day_close": 2.03000003099442}, {"option": "CCL290119C00020000", "bid": 13.15, "bid_size": 1151.0, "ask": 14.55, "ask_size": 873.0, "iv": 0.478, "open_interest": 427.0, "volume": 3.0, "delta": 0.8257, "gamma": 0.0106, "vega": 0.1034, "theta": -0.0015, "rho": 0.2197, "theo": 13.8543, "change": 0.965, "open": 13.84, "high": 13.84, "low": 13.84, "tick": "no_change", "last_trade_price": 13.84, "last_trade_time": "2026-11-09T13:36:52", "percent_change": 7.49515, "prev_day_close": 12.875}, {"option": "CCL290119P00020000", "bid": 2.0, "bid_size": 1023.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.4661, "open_interest": 54.0, "volume": 2.0, "delta": -0.1461, "gamma": 0.0107, "vega": 0.1034, "theta": -0.0029, "rho": -0.1236, "theo": 2.3265, "change": -0.175, "open": 2.37, "high": 2.38, "low": 2.37, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T12:16:28", "percent_change": -6.84931, "prev_day_close": 2.55499994754791}, {"option": "CCL290119C00022000", "bid": 11.95, "bid_size": 987.0, "ask": 14.0, "ask_size": 830.0, "iv": 0.498, "open_interest": 261.0, "volume": 1.0, "delta": 0.7934, "gamma": 0.0121, "vega": 0.1168, "theta": -0.0019, "rho": 0.2305, "theo": 12.6528, "change": 1.5, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T14:42:00", "percent_change": 13.0435, "prev_day_close": 11.5}, {"option": "CCL290119P00022000", "bid": 2.56, "bid_size": 1718.0, "ask": 3.3, "ask_size": 841.0, "iv": 0.4675, "open_interest": 136.0, "volume": 7.0, "delta": -0.1787, "gamma": 0.0125, "vega": 0.1176, "theta": -0.0033, "rho": -0.1493, "theo": 2.9658, "change": -0.275, "open": 2.95, "high": 2.97, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:48:20", "percent_change": -8.52713, "prev_day_close": 3.22500002384186}, {"option": "CCL290119C00025000", "bid": 10.65, "bid_size": 943.0, "ask": 11.8, "ask_size": 748.0, "iv": 0.4762, "open_interest": 190.0, "volume": 1.0, "delta": 0.7425, "gamma": 0.0141, "vega": 0.1348, "theta": -0.0026, "rho": 0.2395, "theo": 11.019, "change": 0.525, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-09T11:53:54", "percent_change": 5.08475, "prev_day_close": 10.3249998092651}, {"option": "CCL290119P00025000", "bid": 3.65, "bid_size": 1392.0, "ask": 4.45, "ask_size": 823.0, "iv": 0.457, "open_interest": 30.0, "volume": 1.0, "delta": -0.2324, "gamma": 0.0151, "vega": 0.1365, "theta": -0.0037, "rho": -0.1898, "theo": 4.1043, "change": -0.525, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T09:30:08", "percent_change": -11.7318, "prev_day_close": 4.47500014305115}, {"option": "CCL290119C00027000", "bid": 9.4, "bid_size": 924.0, "ask": 10.75, "ask_size": 620.0, "iv": 0.4583, "open_interest": 121.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0153, "vega": 0.1452, "theta": -0.0029, "rho": 0.2413, "theo": 10.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.96, "last_trade_time": "2026-11-05T14:17:20", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "CCL290119P00027000", "bid": 4.5, "bid_size": 1266.0, "ask": 5.35, "ask_size": 866.0, "iv": 0.4522, "open_interest": 23.0, "volume": 13.0, "delta": -0.2702, "gamma": 0.0167, "vega": 0.1472, "theta": -0.004, "rho": -0.2165, "theo": 4.976, "change": -0.225, "open": 5.2, "high": 5.2, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:58:01", "percent_change": -4.22535, "prev_day_close": 5.32500004768372}, {"option": "CCL290119C00030000", "bid": 7.8, "bid_size": 1456.0, "ask": 9.85, "ask_size": 1042.0, "iv": 0.456, "open_interest": 1159.0, "volume": 13.0, "delta": 0.6548, "gamma": 0.0168, "vega": 0.1577, "theta": -0.0034, "rho": 0.2388, "theo": 8.7143, "change": 0.89, "open": 8.3, "high": 8.89, "low": 8.3, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-11-09T15:34:31", "percent_change": 11.125, "prev_day_close": 8.0}, {"option": "CCL290119P00030000", "bid": 5.9, "bid_size": 939.0, "ask": 7.0, "ask_size": 1063.0, "iv": 0.4492, "open_interest": 97.0, "volume": 21.0, "delta": -0.3288, "gamma": 0.019, "vega": 0.1598, "theta": -0.0042, "rho": -0.2552, "theo": 6.4475, "change": -0.3, "open": 6.33, "high": 6.5, "low": 6.33, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T10:43:46", "percent_change": -4.41176, "prev_day_close": 6.79999995231628}, {"option": "CCL290119C00032000", "bid": 7.8, "bid_size": 621.0, "ask": 8.95, "ask_size": 1065.0, "iv": 0.4727, "open_interest": 142.0, "volume": 5.0, "delta": 0.6197, "gamma": 0.0176, "vega": 0.164, "theta": -0.0036, "rho": 0.235, "theo": 7.9249, "change": 0.765, "open": 7.96, "high": 8.14, "low": 7.94, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-11-09T15:34:31", "percent_change": 10.4437, "prev_day_close": 7.32500004768372}, {"option": "CCL290119P00032000", "bid": 6.5, "bid_size": 1049.0, "ask": 8.4, "ask_size": 697.0, "iv": 0.4402, "open_interest": 7.0, "volume": 12.0, "delta": -0.3688, "gamma": 0.0203, "vega": 0.1658, "theta": -0.0044, "rho": -0.2789, "theo": 7.5325, "change": -0.45, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T14:58:01", "percent_change": -5.625, "prev_day_close": 7.99999976158142}, {"option": "CCL290119C00035000", "bid": 6.65, "bid_size": 669.0, "ask": 7.4, "ask_size": 806.0, "iv": 0.4495, "open_interest": 307.0, "volume": 10.0, "delta": 0.5683, "gamma": 0.0185, "vega": 0.1708, "theta": -0.0039, "rho": 0.2257, "theo": 6.8664, "change": 0.77, "open": 7.05, "high": 7.05, "low": 7.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-09T15:49:15", "percent_change": 12.32, "prev_day_close": 6.25}, {"option": "CCL290119P00035000", "bid": 8.6, "bid_size": 759.0, "ask": 9.7, "ask_size": 513.0, "iv": 0.4311, "open_interest": 90.0, "volume": 0.0, "delta": -0.4291, "gamma": 0.0221, "vega": 0.1711, "theta": -0.0045, "rho": -0.3096, "theo": 9.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-10-30T11:09:21", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "CCL290119C00037000", "bid": 6.1, "bid_size": 504.0, "ask": 7.6, "ask_size": 1187.0, "iv": 0.4726, "open_interest": 33.0, "volume": 12.0, "delta": 0.535, "gamma": 0.0189, "vega": 0.1734, "theta": -0.004, "rho": 0.2183, "theo": 6.2369, "change": 1.05, "open": 6.24, "high": 6.6, "low": 6.24, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:01:17", "percent_change": 18.9189, "prev_day_close": 5.54999995231628}, {"option": "CCL290119P00037000", "bid": 9.05, "bid_size": 826.0, "ask": 11.8, "ask_size": 681.0, "iv": 0.4282, "open_interest": 2.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0231, "vega": 0.1721, "theta": -0.0045, "rho": -0.3259, "theo": 10.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T13:58:08", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "CCL290119C00040000", "bid": 4.7, "bid_size": 1235.0, "ask": 5.8, "ask_size": 562.0, "iv": 0.4247, "open_interest": 22.0, "volume": 1.0, "delta": 0.487, "gamma": 0.0193, "vega": 0.175, "theta": -0.0041, "rho": 0.2058, "theo": 5.3958, "change": 0.525, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T11:51:43", "percent_change": 10.9948, "prev_day_close": 4.77500009536743}, {"option": "CCL290119P00040000", "bid": 11.0, "bid_size": 781.0, "ask": 13.85, "ask_size": 674.0, "iv": 0.4218, "open_interest": 14.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.0245, "vega": 0.1701, "theta": -0.0044, "rho": -0.3445, "theo": 12.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-30T13:20:48", "percent_change": 0.0, "prev_day_close": 13.2750000953674}], "symbol": "CCL", "security_type": "stock", "exchange_id": 3, "current_price": 30.8866, "price_change": 1.23, "price_change_percent": 4.1582, "bid": 30.84, "ask": 30.98, "bid_size": 700, "ask_size": 100, "open": 30.52, "high": 31.31, "low": 30.42, "close": 30.81, "prev_day_close": 29.58, "volume": 17371533, "iv30": 42.245, "iv30_change": -2.513, "iv30_change_percent": -5.6146, "seqno": 10415202953, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CCL"}