{"timestamp": "2026-10-23 01:54:41", "data": {"options": [{"option": "CDXS261120C00000500", "bid": 0.3, "bid_size": 60.0, "ask": 1.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.1062, "vega": 0.0005, "theta": -0.0023, "rho": 0.0003, "theo": 0.8644, "change": 0.0, "open": 0.0, "high": 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": "CDXS261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 887.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.1063, "vega": 0.0005, "theta": -0.0026, "rho": -0.0001, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 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": "CDXS261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 1.3577, "open_interest": 70.0, "volume": 3.0, "delta": 0.7827, "gamma": 0.4016, "vega": 0.0011, "theta": -0.0036, "rho": 0.0005, "theo": 0.4434, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T12:50:56", "percent_change": -17.6471, "prev_day_close": 0.425000000745058}, {"option": "CDXS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 184.0, "iv": 4.2452, "open_interest": 2.0, "volume": 2.0, "delta": -0.2224, "gamma": 0.4029, "vega": 0.0011, "theta": -0.0038, "rho": -0.0003, "theo": 0.1289, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:51:23", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "CDXS261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 129.0, "iv": 3.0103, "open_interest": 2.0, "volume": 0.0, "delta": 0.5176, "gamma": 0.5602, "vega": 0.0015, "theta": -0.0048, "rho": 0.0004, "theo": 0.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-20T13:44:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CDXS261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 1.7452, "open_interest": 49.0, "volume": 0.0, "delta": -0.4887, "gamma": 0.5635, "vega": 0.0015, "theta": -0.0048, "rho": -0.0007, "theo": 0.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-07T10:37:53", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CDXS261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 3.7749, "open_interest": 0.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.4415, "vega": 0.0014, "theta": -0.0056, "rho": 0.0003, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 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": "CDXS261120P00002000", "bid": 0.35, "bid_size": 75.0, "ask": 1.1, "ask_size": 85.0, "iv": 1.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.445, "vega": 0.0014, "theta": -0.0054, "rho": -0.0011, "theo": 0.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "CDXS261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 337.0, "iv": 3.7767, "open_interest": 0.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.361, "vega": 0.0013, "theta": -0.0061, "rho": 0.0002, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CDXS261120P00002500", "bid": 0.9, "bid_size": 75.0, "ask": 1.65, "ask_size": 88.0, "iv": 2.2609, "open_interest": 0.0, "volume": 0.0, "delta": -0.6791, "gamma": 0.3647, "vega": 0.0013, "theta": -0.0057, "rho": -0.0013, "theo": 1.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "CDXS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 332.0, "iv": 5.6187, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.2211, "vega": 0.0011, "theta": -0.0072, "rho": 0.0002, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 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": "CDXS261120P00005000", "bid": 1.6, "bid_size": 94.0, "ask": 6.0, "ask_size": 713.0, "iv": 3.7588, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.2265, "vega": 0.0011, "theta": -0.0059, "rho": -0.0023, "theo": 3.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CDXS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 332.0, "iv": 6.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.1785, "vega": 0.001, "theta": -0.0076, "rho": 0.0001, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CDXS261120P00007500", "bid": 3.8, "bid_size": 95.0, "ask": 8.5, "ask_size": 713.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.1856, "vega": 0.001, "theta": -0.0054, "rho": -0.003, "theo": 6.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CDXS261218C00000500", "bid": 0.3, "bid_size": 54.0, "ask": 1.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.1019, "vega": 0.0007, "theta": -0.0013, "rho": 0.0005, "theo": 0.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-14T12:28:52", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CDXS261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 880.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.1022, "vega": 0.0007, "theta": -0.0016, "rho": -0.0002, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-11T15:29:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CDXS261218C00001000", "bid": 0.05, "bid_size": 928.0, "ask": 0.8, "ask_size": 69.0, "iv": 1.2718, "open_interest": 23.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.3328, "vega": 0.0016, "theta": -0.0022, "rho": 0.0008, "theo": 0.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-19T11:07:54", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CDXS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 3.0494, "open_interest": 7.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.3348, "vega": 0.0016, "theta": -0.0024, "rho": -0.0007, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T13:07:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CDXS261218C00001500", "bid": 0.05, "bid_size": 8.0, "ask": 0.95, "ask_size": 250.0, "iv": 2.7676, "open_interest": 60.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.5092, "vega": 0.0021, "theta": -0.0026, "rho": 0.0008, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-15T09:52:29", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CDXS261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 235.0, "iv": 1.7555, "open_interest": 3.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.5152, "vega": 0.0021, "theta": -0.0026, "rho": -0.0013, "theo": 0.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-02T13:18:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CDXS261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 283.0, "iv": 3.2951, "open_interest": 8.0, "volume": 0.0, "delta": 0.379, "gamma": 0.4565, "vega": 0.002, "theta": -0.0027, "rho": 0.0006, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T11:55:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CDXS261218P00002000", "bid": 0.35, "bid_size": 75.0, "ask": 1.3, "ask_size": 70.0, "iv": 1.5826, "open_interest": 1.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.4653, "vega": 0.0019, "theta": -0.0025, "rho": -0.0019, "theo": 0.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-11T09:30:32", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CDXS261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 2.0602, "open_interest": 99.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.3771, "vega": 0.0018, "theta": -0.0027, "rho": 0.0004, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T10:55:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CDXS261218P00002500", "bid": 0.8, "bid_size": 75.0, "ask": 1.8, "ask_size": 70.0, "iv": 1.8073, "open_interest": 10.0, "volume": 0.0, "delta": -0.723, "gamma": 0.3875, "vega": 0.0017, "theta": -0.0023, "rho": -0.0023, "theo": 1.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-17T11:29:29", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "CDXS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 984.0, "iv": 4.599, "open_interest": 693.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.2018, "vega": 0.0012, "theta": -0.0024, "rho": 0.0002, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-05T15:30:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CDXS261218P00005000", "bid": 3.3, "bid_size": 75.0, "ask": 4.3, "ask_size": 70.0, "iv": 2.7576, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.219, "vega": 0.0011, "theta": -0.0011, "rho": -0.0032, "theo": 3.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CDXS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 335.0, "iv": 4.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.1456, "vega": 0.001, "theta": -0.0022, "rho": 0.0002, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 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": "CDXS261218P00007500", "bid": 3.8, "bid_size": 95.0, "ask": 8.5, "ask_size": 713.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.1657, "vega": 0.0008, "theta": 0.0, "rho": -0.0036, "theo": 6.2147, "change": 0.0, "open": 0.0, "high": 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": "CDXS270319C00000500", "bid": 0.45, "bid_size": 94.0, "ask": 1.35, "ask_size": 89.0, "iv": 1.2735, "open_interest": 9.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0783, "vega": 0.0012, "theta": -0.0008, "rho": 0.001, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-02T15:29:11", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "CDXS270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 873.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0791, "vega": 0.0012, "theta": -0.001, "rho": -0.0009, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 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": "CDXS270319C00001000", "bid": 0.35, "bid_size": 16.0, "ask": 1.15, "ask_size": 125.0, "iv": 1.9502, "open_interest": 20.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.2144, "vega": 0.0024, "theta": -0.0012, "rho": 0.0017, "theo": 0.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T09:30:31", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "CDXS270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 253.0, "iv": 2.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.2183, "vega": 0.0024, "theta": -0.0013, "rho": -0.0019, "theo": 0.2983, "change": 0.0, "open": 0.0, "high": 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": "CDXS270319C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 122.0, "iv": 1.5308, "open_interest": 55.0, "volume": 0.0, "delta": 0.6775, "gamma": 0.3167, "vega": 0.0032, "theta": -0.0015, "rho": 0.0018, "theo": 0.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-09T12:23:10", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "CDXS270319P00001500", "bid": 0.1, "bid_size": 362.0, "ask": 0.85, "ask_size": 87.0, "iv": 1.1627, "open_interest": 6.0, "volume": 0.0, "delta": -0.371, "gamma": 0.3264, "vega": 0.0032, "theta": -0.0016, "rho": -0.0032, "theo": 0.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-19T11:18:49", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CDXS270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 18.0, "iv": 1.4308, "open_interest": 139.0, "volume": 0.0, "delta": 0.5625, "gamma": 0.3304, "vega": 0.0034, "theta": -0.0017, "rho": 0.0016, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T11:25:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CDXS270319P00002000", "bid": 0.4, "bid_size": 75.0, "ask": 1.4, "ask_size": 135.0, "iv": 1.3081, "open_interest": 2.0, "volume": 0.0, "delta": -0.49, "gamma": 0.3448, "vega": 0.0034, "theta": -0.0017, "rho": -0.0044, "theo": 0.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-11T09:30:32", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CDXS270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 192.0, "iv": 2.1764, "open_interest": 27.0, "volume": 0.0, "delta": 0.4911, "gamma": 0.3128, "vega": 0.0034, "theta": -0.0018, "rho": 0.0014, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-17T09:38:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CDXS270319P00002500", "bid": 0.8, "bid_size": 75.0, "ask": 1.8, "ask_size": 89.0, "iv": 1.2386, "open_interest": 2.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.3302, "vega": 0.0033, "theta": -0.0017, "rho": -0.0053, "theo": 1.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-20T10:02:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CDXS270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 2.0394, "open_interest": 30.0, "volume": 0.0, "delta": 0.35, "gamma": 0.235, "vega": 0.0031, "theta": -0.002, "rho": 0.001, "theo": 0.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T11:43:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CDXS270319P00005000", "bid": 1.3, "bid_size": 94.0, "ask": 4.7, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.718, "gamma": 0.263, "vega": 0.0028, "theta": -0.0017, "rho": -0.0083, "theo": 3.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CDXS270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 369.0, "iv": 2.7095, "open_interest": 0.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.1984, "vega": 0.0029, "theta": -0.002, "rho": 0.0008, "theo": 0.1821, "change": 0.0, "open": 0.0, "high": 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": "CDXS270319P00007500", "bid": 5.0, "bid_size": 44.0, "ask": 8.5, "ask_size": 714.0, "iv": 3.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.2376, "vega": 0.0024, "theta": -0.0015, "rho": -0.0099, "theo": 6.2722, "change": 0.0, "open": 0.0, "high": 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": "CDXS270617C00000500", "bid": 0.4, "bid_size": 96.0, "ask": 1.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0965, "vega": 0.0014, "theta": -0.0002, "rho": 0.0022, "theo": 0.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "CDXS270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 874.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0983, "vega": 0.0014, "theta": -0.0004, "rho": -0.0009, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 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": "CDXS270617C00001000", "bid": 0.05, "bid_size": 936.0, "ask": 1.05, "ask_size": 88.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.3397, "vega": 0.0031, "theta": -0.0004, "rho": 0.0038, "theo": 0.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "CDXS270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 870.0, "iv": 2.0203, "open_interest": 0.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.3564, "vega": 0.0031, "theta": -0.0005, "rho": -0.0022, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 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": "CDXS270617C00001500", "bid": 0.05, "bid_size": 13.0, "ask": 1.0, "ask_size": 91.0, "iv": 1.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.6117, "gamma": 0.5749, "vega": 0.0044, "theta": -0.0006, "rho": 0.0034, "theo": 0.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "CDXS270617P00001500", "bid": 0.15, "bid_size": 340.0, "ask": 1.1, "ask_size": 135.0, "iv": 1.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.6414, "vega": 0.0042, "theta": -0.0007, "rho": -0.0041, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 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": "CDXS270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 177.0, "iv": 1.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.4484, "gamma": 0.4933, "vega": 0.0044, "theta": -0.0007, "rho": 0.0026, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 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": "CDXS270617P00002000", "bid": 0.45, "bid_size": 75.0, "ask": 1.45, "ask_size": 135.0, "iv": 1.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.5709, "vega": 0.0039, "theta": -0.0007, "rho": -0.0053, "theo": 0.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CDXS270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 177.0, "iv": 1.6705, "open_interest": 0.0, "volume": 0.0, "delta": 0.3732, "gamma": 0.4065, "vega": 0.0041, "theta": -0.0008, "rho": 0.0021, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 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": "CDXS270617P00002500", "bid": 0.95, "bid_size": 75.0, "ask": 1.9, "ask_size": 135.0, "iv": 1.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.4812, "vega": 0.0034, "theta": -0.0008, "rho": -0.0059, "theo": 1.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CDXS270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 1.8653, "open_interest": 0.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.2452, "vega": 0.0035, "theta": -0.0009, "rho": 0.0013, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 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": "CDXS270617P00005000", "bid": 1.3, "bid_size": 94.0, "ask": 6.0, "ask_size": 714.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.3245, "vega": 0.002, "theta": -0.0008, "rho": -0.0065, "theo": 3.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CDXS270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 368.0, "iv": 2.1033, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.1953, "vega": 0.0032, "theta": -0.0009, "rho": 0.0011, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 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": "CDXS270617P00007500", "bid": 3.8, "bid_size": 94.0, "ask": 8.5, "ask_size": 713.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.2959, "vega": 0.0011, "theta": -0.0006, "rho": -0.0049, "theo": 6.1994, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "CDXS", "security_type": "stock", "exchange_id": 2, "current_price": 1.31, "price_change": 0.02, "price_change_percent": 1.5504, "bid": 1.31, "ask": 1.35, "bid_size": 400, "ask_size": 200, "open": 1.3, "high": 1.325, "low": 1.29, "close": 1.31, "prev_day_close": 1.29, "volume": 501524, "iv30": 181.216, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150495010, "last_trade_time": "2026-10-22T15:59:55", "tick": "up"}, "symbol": "CDXS"}