{"timestamp": "2026-11-10 01:27:50", "data": {"options": [{"option": "CDRE261120C00020000", "bid": 12.0, "bid_size": 72.0, "ask": 15.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.008, "vega": 0.0036, "theta": -0.0398, "rho": 0.0022, "theo": 14.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CDRE261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 174.0, "iv": 3.8059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0071, "vega": 0.0046, "theta": -0.037, "rho": -0.0005, "theo": 0.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CDRE261120C00022500", "bid": 9.5, "bid_size": 72.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0122, "vega": 0.0052, "theta": -0.0455, "rho": 0.0028, "theo": 11.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CDRE261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 62.0, "iv": 3.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0111, "vega": 0.0061, "theta": -0.0422, "rho": -0.0007, "theo": 0.2159, "change": 0.0, "open": 0.0, "high": 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": "CDRE261120C00025000", "bid": 7.0, "bid_size": 72.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.019, "vega": 0.0072, "theta": -0.051, "rho": 0.0034, "theo": 9.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-07T09:51:38", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CDRE261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 62.0, "iv": 2.6504, "open_interest": 1.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0177, "vega": 0.0082, "theta": -0.0478, "rho": -0.001, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:25:21", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CDRE261120C00030000", "bid": 3.9, "bid_size": 4.0, "ask": 6.0, "ask_size": 28.0, "iv": 1.0953, "open_interest": 49.0, "volume": 0.0, "delta": 0.8297, "gamma": 0.0544, "vega": 0.0146, "theta": -0.0621, "rho": 0.0047, "theo": 4.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-05T10:10:46", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CDRE261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 33.0, "iv": 1.6775, "open_interest": 0.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0517, "vega": 0.0155, "theta": -0.0595, "rho": -0.0024, "theo": 0.5185, "change": 0.0, "open": 0.0, "high": 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": "CDRE261120C00035000", "bid": 0.05, "bid_size": 524.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.4159, "open_interest": 12.0, "volume": 0.0, "delta": 0.3923, "gamma": 0.1275, "vega": 0.0227, "theta": -0.055, "rho": 0.0034, "theo": 0.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T09:30:32", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "CDRE261120P00035000", "bid": 0.5, "bid_size": 224.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.8984, "open_interest": 7.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.1239, "vega": 0.0226, "theta": -0.0534, "rho": -0.0081, "theo": 1.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-05T09:48:54", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CDRE261218C00020000", "bid": 12.0, "bid_size": 50.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 14.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "CDRE261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.008, "vega": 0.0099, "theta": -0.0123, "rho": -0.0018, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CDRE261218C00022500", "bid": 9.5, "bid_size": 73.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0071, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 11.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CDRE261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 62.0, "iv": 1.6714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0129, "vega": 0.0141, "theta": -0.0154, "rho": -0.0028, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 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": "CDRE261218C00025000", "bid": 7.0, "bid_size": 73.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0267, "vega": 0.0053, "theta": -0.0336, "rho": 0.0026, "theo": 9.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CDRE261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 42.0, "iv": 1.3905, "open_interest": 26.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0206, "vega": 0.0197, "theta": -0.019, "rho": -0.0044, "theo": 0.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T11:37:44", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CDRE261218C00030000", "bid": 2.5, "bid_size": 73.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.5536, "open_interest": 1.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0638, "vega": 0.0298, "theta": -0.0335, "rho": 0.011, "theo": 4.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-26T10:05:03", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CDRE261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 42.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.049, "vega": 0.0356, "theta": -0.0264, "rho": -0.0112, "theo": 1.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CDRE261218C00035000", "bid": 0.05, "bid_size": 524.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.4004, "open_interest": 7.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0794, "vega": 0.0421, "theta": -0.0285, "rho": 0.0101, "theo": 1.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-11-06T15:39:49", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CDRE261218P00035000", "bid": 1.5, "bid_size": 23.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.4958, "open_interest": 4.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.0697, "vega": 0.0414, "theta": -0.0249, "rho": -0.0261, "theo": 3.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-27T09:30:32", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CDRE270115C00015000", "bid": 17.0, "bid_size": 50.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0069, "vega": 0.0101, "theta": -0.0194, "rho": 0.0078, "theo": 19.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "CDRE270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 174.0, "iv": 2.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.005, "vega": 0.015, "theta": -0.0155, "rho": -0.0043, "theo": 0.5488, "change": 0.0, "open": 0.0, "high": 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": "CDRE270115C00017500", "bid": 14.5, "bid_size": 50.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0094, "vega": 0.0133, "theta": -0.0209, "rho": 0.0095, "theo": 16.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "CDRE270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 174.0, "iv": 1.858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0071, "vega": 0.0188, "theta": -0.017, "rho": -0.0056, "theo": 0.6548, "change": 0.0, "open": 0.0, "high": 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": "CDRE270115C00020000", "bid": 12.0, "bid_size": 73.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0126, "vega": 0.018, "theta": -0.0216, "rho": 0.0125, "theo": 14.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CDRE270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 174.0, "iv": 1.586, "open_interest": 5.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.01, "vega": 0.0232, "theta": -0.0184, "rho": -0.0072, "theo": 0.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-08T13:55:05", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CDRE270115C00022500", "bid": 9.5, "bid_size": 73.0, "ask": 13.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0172, "vega": 0.0232, "theta": -0.0228, "rho": 0.0149, "theo": 12.093, "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": 10.25}, {"option": "CDRE270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 62.0, "iv": 1.1081, "open_interest": 17.0, "volume": 0.0, "delta": -0.116, "gamma": 0.014, "vega": 0.0284, "theta": -0.0197, "rho": -0.0094, "theo": 0.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-14T10:12:28", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CDRE270115C00025000", "bid": 7.0, "bid_size": 64.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0232, "vega": 0.03, "theta": -0.0237, "rho": 0.0179, "theo": 9.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:59:11", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CDRE270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 33.0, "iv": 1.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0196, "vega": 0.0345, "theta": -0.0208, "rho": -0.0123, "theo": 1.1452, "change": 0.0, "open": 0.0, "high": 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": "CDRE270115C00030000", "bid": 4.8, "bid_size": 9.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.5805, "open_interest": 74.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0425, "vega": 0.0466, "theta": -0.0245, "rho": 0.0222, "theo": 5.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-27T11:47:36", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CDRE270115P00030000", "bid": 0.2, "bid_size": 1.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0375, "vega": 0.049, "theta": -0.022, "rho": -0.0223, "theo": 1.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "CDRE270115C00035000", "bid": 0.05, "bid_size": 524.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.3356, "open_interest": 12.0, "volume": 0.0, "delta": 0.4561, "gamma": 0.0579, "vega": 0.0565, "theta": -0.0217, "rho": 0.0192, "theo": 2.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T11:13:39", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "CDRE270115P00035000", "bid": 1.5, "bid_size": 42.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.4481, "open_interest": 1.0, "volume": 0.0, "delta": -0.5319, "gamma": 0.0535, "vega": 0.056, "theta": -0.0199, "rho": -0.042, "theo": 3.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-22T10:48:46", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CDRE270115C00040000", "bid": 0.05, "bid_size": 524.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.8203, "open_interest": 24.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.0413, "vega": 0.0452, "theta": -0.0176, "rho": 0.0118, "theo": 0.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:00:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CDRE270115P00040000", "bid": 5.5, "bid_size": 72.0, "ask": 9.0, "ask_size": 43.0, "iv": 0.45, "open_interest": 2.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0395, "vega": 0.0441, "theta": -0.016, "rho": -0.0627, "theo": 7.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-27T13:53:51", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CDRE270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.979, "open_interest": 0.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0264, "vega": 0.0337, "theta": -0.0148, "rho": 0.0075, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 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": "CDRE270115P00045000", "bid": 9.6, "bid_size": 72.0, "ask": 13.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0255, "vega": 0.0329, "theta": -0.013, "rho": -0.0773, "theo": 12.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CDRE270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 52.0, "iv": 1.1206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0182, "vega": 0.0261, "theta": -0.013, "rho": 0.0053, "theo": 0.4241, "change": 0.0, "open": 0.0, "high": 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": "CDRE270115P00050000", "bid": 14.2, "bid_size": 49.0, "ask": 18.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0177, "vega": 0.0258, "theta": -0.0108, "rho": -0.0892, "theo": 16.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "CDRE270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 62.0, "iv": 0.8133, "open_interest": 4.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0134, "vega": 0.0214, "theta": -0.0117, "rho": 0.0041, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T14:15:34", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CDRE270115P00055000", "bid": 19.2, "bid_size": 49.0, "ask": 23.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0131, "vega": 0.0211, "theta": -0.009, "rho": -0.1, "theo": 21.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "CDRE270416C00020000", "bid": 12.5, "bid_size": 72.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0115, "vega": 0.0397, "theta": -0.0128, "rho": 0.0338, "theo": 15.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CDRE270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 124.0, "iv": 1.0892, "open_interest": 19.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0097, "vega": 0.0442, "theta": -0.0124, "rho": -0.0241, "theo": 1.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-05T14:49:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CDRE270416C00022500", "bid": 10.0, "bid_size": 73.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0149, "vega": 0.0476, "theta": -0.0134, "rho": 0.0389, "theo": 12.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CDRE270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0128, "vega": 0.0517, "theta": -0.0128, "rho": -0.0298, "theo": 1.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CDRE270416C00025000", "bid": 8.0, "bid_size": 73.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0192, "vega": 0.0567, "theta": -0.0138, "rho": 0.044, "theo": 10.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "CDRE270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.76, "open_interest": 10.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0168, "vega": 0.0599, "theta": -0.0131, "rho": -0.037, "theo": 2.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-05T15:59:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CDRE270416C00030000", "bid": 4.5, "bid_size": 43.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.5582, "open_interest": 1.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0306, "vega": 0.0754, "theta": -0.014, "rho": 0.0501, "theo": 6.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-20T10:24:10", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CDRE270416P00030000", "bid": 0.5, "bid_size": 224.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.5081, "open_interest": 3.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0276, "vega": 0.0768, "theta": -0.013, "rho": -0.0583, "theo": 3.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-10-06T10:47:20", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "CDRE270416C00035000", "bid": 2.0, "bid_size": 43.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.5375, "open_interest": 2.0, "volume": 0.0, "delta": 0.494, "gamma": 0.0392, "vega": 0.0863, "theta": -0.013, "rho": 0.0458, "theo": 3.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-10-27T14:16:48", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CDRE270416P00035000", "bid": 2.6, "bid_size": 42.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.0366, "vega": 0.0857, "theta": -0.0119, "rho": -0.0927, "theo": 4.9499, "change": 0.0, "open": 0.0, "high": 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": "CDRE270416C00040000", "bid": 0.05, "bid_size": 524.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.54, "open_interest": 2.0, "volume": 0.0, "delta": 0.3288, "gamma": 0.0342, "vega": 0.0793, "theta": -0.0119, "rho": 0.0342, "theo": 1.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-10-27T14:16:48", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CDRE270416P00040000", "bid": 6.4, "bid_size": 30.0, "ask": 10.5, "ask_size": 42.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.0328, "vega": 0.0783, "theta": -0.0105, "rho": -0.1297, "theo": 8.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CDRE270416C00045000", "bid": 0.05, "bid_size": 524.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0262, "vega": 0.0682, "theta": -0.0112, "rho": 0.0258, "theo": 1.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CDRE270416P00045000", "bid": 10.3, "bid_size": 72.0, "ask": 14.0, "ask_size": 31.0, "iv": 0.411, "open_interest": 2.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0256, "vega": 0.0677, "theta": -0.0093, "rho": -0.156, "theo": 12.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.44, "last_trade_time": "2026-10-20T11:02:17", "percent_change": 0.0, "prev_day_close": 12.9499998092651}], "symbol": "CDRE", "security_type": "stock", "exchange_id": 3, "current_price": 34.18, "price_change": 1.58, "price_change_percent": 4.8466, "bid": 24.0, "ask": 34.99, "bid_size": 100, "ask_size": 100, "open": 33.18, "high": 34.37, "low": 32.83, "close": 34.18, "prev_day_close": 32.6, "volume": 322945, "iv30": 54.765, "iv30_change": -1.719, "iv30_change_percent": -3.0433, "seqno": 10415199706, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "CDRE"}