{"timestamp": "2026-11-10 01:12:54", "data": {"options": [{"option": "CCOR261120C00017000", "bid": 9.1, "bid_size": 312.0, "ask": 12.2, "ask_size": 312.0, "iv": 1.2185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0055, "theo": 10.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CCOR261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 317.0, "iv": 2.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "CCOR261120C00018000", "bid": 8.1, "bid_size": 312.0, "ask": 11.2, "ask_size": 312.0, "iv": 1.0765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0011, "vega": 0.0002, "theta": 0.0, "rho": 0.0062, "theo": 9.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CCOR261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 317.0, "iv": 2.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "CCOR261120C00019000", "bid": 7.1, "bid_size": 312.0, "ask": 10.2, "ask_size": 312.0, "iv": 0.9413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0019, "vega": 0.0003, "theta": 0.0, "rho": 0.0067, "theo": 8.6388, "change": 0.0, "open": 0.0, "high": 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": "CCOR261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 317.0, "iv": 2.1517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0019, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "CCOR261120C00020000", "bid": 6.1, "bid_size": 312.0, "ask": 9.2, "ask_size": 312.0, "iv": 0.8125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0032, "vega": 0.0005, "theta": -0.0005, "rho": 0.0071, "theo": 7.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CCOR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 317.0, "iv": 1.9364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0032, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 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": "CCOR261120C00021000", "bid": 5.0, "bid_size": 312.0, "ask": 8.2, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0055, "vega": 0.0008, "theta": -0.0013, "rho": 0.0074, "theo": 6.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CCOR261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 317.0, "iv": 1.7287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0055, "vega": 0.0008, "theta": -0.0021, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CCOR261120C00022000", "bid": 4.0, "bid_size": 312.0, "ask": 7.2, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0099, "vega": 0.0014, "theta": -0.0024, "rho": 0.0077, "theo": 5.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CCOR261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 113.0, "iv": 0.9822, "open_interest": 50.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0099, "vega": 0.0014, "theta": -0.0031, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T11:41:34", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CCOR261120C00023000", "bid": 3.0, "bid_size": 312.0, "ask": 6.2, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0182, "vega": 0.0022, "theta": -0.0041, "rho": 0.008, "theo": 4.6596, "change": 0.0, "open": 0.0, "high": 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": "CCOR261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 317.0, "iv": 1.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0183, "vega": 0.0022, "theta": -0.0047, "rho": -0.0002, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CCOR261120C00024000", "bid": 2.1, "bid_size": 312.0, "ask": 5.2, "ask_size": 312.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.035, "vega": 0.0038, "theta": -0.0068, "rho": 0.0082, "theo": 3.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CCOR261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 317.0, "iv": 1.1338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0351, "vega": 0.0038, "theta": -0.0072, "rho": -0.0003, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 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": "CCOR261120C00025000", "bid": 1.2, "bid_size": 312.0, "ask": 4.2, "ask_size": 312.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0695, "vega": 0.0065, "theta": -0.011, "rho": 0.0082, "theo": 2.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "CCOR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 317.0, "iv": 0.9379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0696, "vega": 0.0066, "theta": -0.0113, "rho": -0.0006, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 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": "CCOR261120C00026000", "bid": 0.15, "bid_size": 782.0, "ask": 3.2, "ask_size": 312.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.138, "vega": 0.0112, "theta": -0.0172, "rho": 0.0078, "theo": 1.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "CCOR261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 317.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.1384, "vega": 0.0112, "theta": -0.0174, "rho": -0.0013, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CCOR261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 312.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.2421, "vega": 0.0172, "theta": -0.024, "rho": 0.0064, "theo": 0.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CCOR261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 317.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.2432, "vega": 0.0172, "theta": -0.0242, "rho": -0.0027, "theo": 0.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CCOR261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 317.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.2782, "vega": 0.0187, "theta": -0.0251, "rho": 0.0039, "theo": 0.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CCOR261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 62.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.59, "gamma": 0.2797, "vega": 0.0186, "theta": -0.0252, "rho": -0.0046, "theo": 0.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CCOR261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 332.0, "iv": 0.6435, "open_interest": 50.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.1858, "vega": 0.0133, "theta": -0.0184, "rho": 0.0018, "theo": 0.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:08:21", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CCOR261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 62.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.1876, "vega": 0.0132, "theta": -0.0184, "rho": -0.0055, "theo": 1.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CCOR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 299.0, "iv": 0.8071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0987, "vega": 0.0079, "theta": -0.0116, "rho": 0.0008, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 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": "CCOR261120P00030000", "bid": 0.9, "bid_size": 312.0, "ask": 3.9, "ask_size": 62.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.101, "vega": 0.0076, "theta": -0.0116, "rho": -0.005, "theo": 2.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "CCOR261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 332.0, "iv": 0.9521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0517, "vega": 0.0046, "theta": -0.0073, "rho": 0.0004, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CCOR261120P00031000", "bid": 1.9, "bid_size": 312.0, "ask": 4.9, "ask_size": 62.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0537, "vega": 0.0042, "theta": -0.0073, "rho": -0.0039, "theo": 3.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "CCOR261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 332.0, "iv": 1.0841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0283, "vega": 0.0028, "theta": -0.0047, "rho": 0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CCOR261120P00032000", "bid": 2.9, "bid_size": 312.0, "ask": 5.9, "ask_size": 62.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0306, "vega": 0.0022, "theta": -0.0045, "rho": -0.0028, "theo": 4.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CCOR261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 332.0, "iv": 1.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0164, "vega": 0.0018, "theta": -0.0031, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 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": "CCOR261120P00033000", "bid": 3.9, "bid_size": 312.0, "ask": 6.9, "ask_size": 62.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0182, "vega": 0.001, "theta": -0.0027, "rho": -0.0014, "theo": 5.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "CCOR261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 332.0, "iv": 1.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0099, "vega": 0.0012, "theta": -0.0022, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CCOR261120P00034000", "bid": 4.9, "bid_size": 312.0, "ask": 7.9, "ask_size": 62.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0088, "vega": 0.0004, "theta": -0.0018, "rho": -0.0004, "theo": 6.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "CCOR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 332.0, "iv": 1.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0063, "vega": 0.0008, "theta": -0.0015, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CCOR261120P00035000", "bid": 5.9, "bid_size": 312.0, "ask": 8.9, "ask_size": 62.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0028, "vega": 0.0001, "theta": -0.0015, "rho": -0.0003, "theo": 7.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CCOR261218C00021000", "bid": 5.1, "bid_size": 312.0, "ask": 8.3, "ask_size": 312.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0266, "vega": 0.0129, "theta": -0.0108, "rho": 0.012, "theo": 6.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "CCOR261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 27.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0261, "vega": 0.0138, "theta": -0.0112, "rho": -0.0028, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CCOR261218C00022000", "bid": 4.1, "bid_size": 312.0, "ask": 7.3, "ask_size": 312.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0342, "vega": 0.0154, "theta": -0.0115, "rho": 0.013, "theo": 5.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "CCOR261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 313.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0337, "vega": 0.0162, "theta": -0.0119, "rho": -0.0034, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CCOR261218C00023000", "bid": 3.0, "bid_size": 312.0, "ask": 6.3, "ask_size": 312.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0446, "vega": 0.0179, "theta": -0.0122, "rho": 0.0137, "theo": 4.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62500011920929}, {"option": "CCOR261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 313.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0442, "vega": 0.019, "theta": -0.0126, "rho": -0.0043, "theo": 0.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CCOR261218C00024000", "bid": 2.1, "bid_size": 312.0, "ask": 5.3, "ask_size": 312.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0591, "vega": 0.0215, "theta": -0.013, "rho": 0.0144, "theo": 3.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "CCOR261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 313.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0586, "vega": 0.0224, "theta": -0.0132, "rho": -0.0055, "theo": 0.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CCOR261218C00025000", "bid": 1.2, "bid_size": 312.0, "ask": 4.4, "ask_size": 312.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0792, "vega": 0.0256, "theta": -0.0137, "rho": 0.0148, "theo": 3.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "CCOR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 313.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0786, "vega": 0.0265, "theta": -0.0138, "rho": -0.0072, "theo": 0.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CCOR261218C00026000", "bid": 0.15, "bid_size": 312.0, "ask": 3.4, "ask_size": 312.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": 0.7125, "gamma": 0.1057, "vega": 0.0302, "theta": -0.0143, "rho": 0.0147, "theo": 2.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "CCOR261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 313.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.2929, "gamma": 0.1046, "vega": 0.031, "theta": -0.0143, "rho": -0.0098, "theo": 0.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CCOR261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 312.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.6003, "gamma": 0.1325, "vega": 0.0345, "theta": -0.0146, "rho": 0.0135, "theo": 1.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CCOR261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 314.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.1308, "vega": 0.0348, "theta": -0.0145, "rho": -0.0135, "theo": 0.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CCOR261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 313.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.4619, "gamma": 0.1406, "vega": 0.0356, "theta": -0.0146, "rho": 0.011, "theo": 0.9344, "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": 0.925000011920929}, {"option": "CCOR261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 313.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.541, "gamma": 0.1382, "vega": 0.0355, "theta": -0.0143, "rho": -0.0183, "theo": 1.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CCOR261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 313.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.3406, "gamma": 0.123, "vega": 0.0329, "theta": -0.0141, "rho": 0.0085, "theo": 0.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CCOR261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.1112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.1208, "vega": 0.0327, "theta": -0.0137, "rho": -0.0227, "theo": 2.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CCOR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 314.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.0988, "vega": 0.0291, "theta": -0.0135, "rho": 0.0065, "theo": 0.4696, "change": 0.0, "open": 0.0, "high": 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": "CCOR261218P00030000", "bid": 0.75, "bid_size": 312.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.0971, "vega": 0.0288, "theta": -0.013, "rho": -0.026, "theo": 2.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "CCOR261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 285.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0784, "vega": 0.0255, "theta": -0.0129, "rho": 0.0052, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 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": "CCOR261218P00031000", "bid": 1.75, "bid_size": 312.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0772, "vega": 0.0252, "theta": -0.0123, "rho": -0.0284, "theo": 3.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "CCOR270219C00021000", "bid": 4.2, "bid_size": 3.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0307, "vega": 0.0315, "theta": -0.0094, "rho": 0.0264, "theo": 7.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "CCOR270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 47.0, "iv": 0.7744, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0277, "vega": 0.0339, "theta": -0.0093, "rho": -0.0137, "theo": 0.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CCOR270219C00022000", "bid": 3.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0368, "vega": 0.0355, "theta": -0.0095, "rho": 0.0288, "theo": 6.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "CCOR270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 78.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0334, "vega": 0.0373, "theta": -0.0094, "rho": -0.0158, "theo": 0.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CCOR270219C00023000", "bid": 2.1, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0442, "vega": 0.0392, "theta": -0.0096, "rho": 0.0296, "theo": 5.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "CCOR270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 78.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0404, "vega": 0.0411, "theta": -0.0094, "rho": -0.0184, "theo": 0.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CCOR270219C00024000", "bid": 1.1, "bid_size": 2.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0532, "vega": 0.0439, "theta": -0.0096, "rho": 0.0311, "theo": 4.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "CCOR270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 78.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0491, "vega": 0.0451, "theta": -0.0093, "rho": -0.0217, "theo": 1.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CCOR270219C00025000", "bid": 0.5, "bid_size": 2.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0638, "vega": 0.0482, "theta": -0.0096, "rho": 0.0312, "theo": 3.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "CCOR270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 78.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0593, "vega": 0.0494, "theta": -0.0092, "rho": -0.0259, "theo": 1.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CCOR270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 80.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0748, "vega": 0.0529, "theta": -0.0095, "rho": 0.0313, "theo": 2.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CCOR270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 78.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.0703, "vega": 0.0534, "theta": -0.0091, "rho": -0.0314, "theo": 1.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CCOR270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 78.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0831, "vega": 0.0561, "theta": -0.0094, "rho": 0.0297, "theo": 2.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CCOR270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 78.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0791, "vega": 0.0562, "theta": -0.0089, "rho": -0.0383, "theo": 1.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CCOR270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 78.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.4799, "gamma": 0.0846, "vega": 0.0571, "theta": -0.0092, "rho": 0.0269, "theo": 1.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CCOR270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 78.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0816, "vega": 0.0569, "theta": -0.0088, "rho": -0.0462, "theo": 2.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CCOR270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 78.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.404, "gamma": 0.0792, "vega": 0.0557, "theta": -0.0092, "rho": 0.0236, "theo": 1.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CCOR270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.5813, "gamma": 0.0771, "vega": 0.0554, "theta": -0.0087, "rho": -0.0537, "theo": 2.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CCOR270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 78.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0709, "vega": 0.0531, "theta": -0.0092, "rho": 0.0208, "theo": 1.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CCOR270219P00030000", "bid": 0.4, "bid_size": 3.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.0694, "vega": 0.0528, "theta": -0.0086, "rho": -0.0602, "theo": 3.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "CCOR270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 78.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0624, "vega": 0.0502, "theta": -0.0093, "rho": 0.0183, "theo": 0.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CCOR270219P00031000", "bid": 1.0, "bid_size": 2.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.0614, "vega": 0.05, "theta": -0.0086, "rho": -0.0654, "theo": 4.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CCOR270521C00021000", "bid": 4.3, "bid_size": 3.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0344, "vega": 0.0449, "theta": -0.0073, "rho": 0.0395, "theo": 7.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "CCOR270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0271, "vega": 0.052, "theta": -0.0063, "rho": -0.0325, "theo": 1.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "CCOR270521C00022000", "bid": 3.3, "bid_size": 3.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.04, "vega": 0.0494, "theta": -0.0074, "rho": 0.0412, "theo": 6.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "CCOR270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0318, "vega": 0.0564, "theta": -0.0063, "rho": -0.0371, "theo": 1.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CCOR270521C00023000", "bid": 2.2, "bid_size": 2.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0461, "vega": 0.0557, "theta": -0.0073, "rho": 0.0447, "theo": 5.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CCOR270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0373, "vega": 0.0611, "theta": -0.0063, "rho": -0.0427, "theo": 1.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CCOR270521C00024000", "bid": 1.2, "bid_size": 2.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0528, "vega": 0.0613, "theta": -0.0073, "rho": 0.0462, "theo": 4.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "CCOR270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.0434, "vega": 0.0658, "theta": -0.0062, "rho": -0.0494, "theo": 1.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CCOR270521C00025000", "bid": 0.6, "bid_size": 2.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.6717, "gamma": 0.0591, "vega": 0.0673, "theta": -0.0072, "rho": 0.0482, "theo": 3.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "CCOR270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.3288, "gamma": 0.0497, "vega": 0.0701, "theta": -0.0062, "rho": -0.0576, "theo": 1.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CCOR270521C00026000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0642, "vega": 0.0721, "theta": -0.007, "rho": 0.0478, "theo": 3.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CCOR270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.3838, "gamma": 0.0552, "vega": 0.0736, "theta": -0.0061, "rho": -0.0674, "theo": 2.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CCOR270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.5423, "gamma": 0.0664, "vega": 0.0752, "theta": -0.0069, "rho": 0.0462, "theo": 2.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CCOR270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.0584, "vega": 0.0755, "theta": -0.006, "rho": -0.0785, "theo": 2.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CCOR270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.0652, "vega": 0.0762, "theta": -0.0068, "rho": 0.0436, "theo": 2.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CCOR270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0586, "vega": 0.0756, "theta": -0.0059, "rho": -0.0901, "theo": 3.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CCOR270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0615, "vega": 0.0752, "theta": -0.0067, "rho": 0.0403, "theo": 1.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CCOR270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1378, "open_interest": 0.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0562, "vega": 0.0742, "theta": -0.0059, "rho": -0.1013, "theo": 3.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CCOR270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0565, "vega": 0.0731, "theta": -0.0067, "rho": 0.0369, "theo": 1.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CCOR270521P00030000", "bid": 0.4, "bid_size": 3.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5977, "gamma": 0.0524, "vega": 0.0719, "theta": -0.0058, "rho": -0.1116, "theo": 4.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "CCOR270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.0515, "vega": 0.0706, "theta": -0.0067, "rho": 0.0339, "theo": 1.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "CCOR270521P00031000", "bid": 1.0, "bid_size": 2.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6331, "gamma": 0.0483, "vega": 0.0693, "theta": -0.0058, "rho": -0.1209, "theo": 5.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}], "symbol": "CCOR", "security_type": "stock", "exchange_id": 3, "current_price": 27.6298, "price_change": 0.1598, "price_change_percent": 0.5817, "bid": 13.77, "ask": 41.29, "bid_size": 100, "ask_size": 200, "open": 27.45, "high": 27.79, "low": 27.565, "close": 27.6298, "prev_day_close": 27.47, "volume": 1999, "iv30": 31.004, "iv30_change": 0.465, "iv30_change_percent": 1.5226, "seqno": 10406366605, "last_trade_time": "2026-11-09T14:51:45", "tick": "up"}, "symbol": "CCOR"}