{"timestamp": "2026-11-03 11:05:08", "data": {"options": [{"option": "CELH261106C00015000", "bid": 13.85, "bid_size": 135.0, "ask": 15.75, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0025, "theo": 14.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "CELH261106P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 275.0, "iv": 5.0052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CELH261106C00017000", "bid": 12.5, "bid_size": 44.0, "ask": 14.45, "ask_size": 33.0, "iv": 4.3351, "open_interest": 1.0, "volume": 1.0, "delta": 0.9979, "gamma": 0.001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0028, "theo": 12.9656, "change": 0.565, "open": 13.04, "high": 13.04, "low": 13.04, "tick": "up", "last_trade_price": 13.04, "last_trade_time": "2026-11-02T11:33:47", "percent_change": 4.52906, "prev_day_close": 13.2750000953674}, {"option": "CELH261106P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 98.0, "iv": 2.6764, "open_interest": 1.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.001, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T15:54:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CELH261106C00018000", "bid": 10.8, "bid_size": 198.0, "ask": 13.35, "ask_size": 80.0, "iv": 2.7975, "open_interest": 2.0, "volume": 3.0, "delta": 0.9961, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0038, "rho": 0.0029, "theo": 11.9698, "change": 0.625, "open": 12.11, "high": 12.12, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-02T13:53:03", "percent_change": 5.44662, "prev_day_close": 12.0999999046326}, {"option": "CELH261106P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 261.0, "iv": 3.8956, "open_interest": 4.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0053, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T15:32:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CELH261106C00019000", "bid": 9.8, "bid_size": 239.0, "ask": 12.35, "ask_size": 102.0, "iv": 2.5376, "open_interest": 3.0, "volume": 3.0, "delta": 0.9932, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0077, "rho": 0.0031, "theo": 10.976, "change": 0.74, "open": 10.71, "high": 11.2, "low": 10.71, "tick": "down", "last_trade_price": 11.19, "last_trade_time": "2026-11-02T11:28:36", "percent_change": 7.08134, "prev_day_close": 11.1500000953674}, {"option": "CELH261106P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0032, "vega": 0.0006, "theta": -0.009, "rho": 0.0, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "CELH261106C00020000", "bid": 9.45, "bid_size": 36.0, "ask": 10.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 13.0, "volume": 14.0, "delta": 0.9893, "gamma": 0.0051, "vega": 0.0009, "theta": -0.0126, "rho": 0.0032, "theo": 9.9844, "change": 0.68, "open": 9.64, "high": 9.93, "low": 9.64, "tick": "no_change", "last_trade_price": 9.93, "last_trade_time": "2026-11-02T13:41:39", "percent_change": 7.35135, "prev_day_close": 9.9249997138977}, {"option": "CELH261106P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 557.0, "iv": 2.3077, "open_interest": 53.0, "volume": 10.0, "delta": -0.0106, "gamma": 0.0051, "vega": 0.0009, "theta": -0.0138, "rho": 0.0, "theo": 0.0199, "change": -0.355, "open": 0.01, "high": 0.44, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:57:59", "percent_change": -94.6667, "prev_day_close": 0.224999994039536}, {"option": "CELH261106C00021000", "bid": 8.55, "bid_size": 76.0, "ask": 9.45, "ask_size": 38.0, "iv": 1.6774, "open_interest": 14.0, "volume": 14.0, "delta": 0.9835, "gamma": 0.0078, "vega": 0.0013, "theta": -0.019, "rho": 0.0034, "theo": 8.996, "change": 1.125, "open": 8.72, "high": 9.0, "low": 8.72, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T13:52:30", "percent_change": 14.2857, "prev_day_close": 9.0}, {"option": "CELH261106P00021000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 18.0, "iv": 1.5969, "open_interest": 202.0, "volume": 229.0, "delta": -0.0163, "gamma": 0.0078, "vega": 0.0013, "theta": -0.0201, "rho": -0.0001, "theo": 0.0308, "change": -0.035, "open": 0.06, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:38:53", "percent_change": -53.8462, "prev_day_close": 0.0199999995529652}, {"option": "CELH261106C00022000", "bid": 7.5, "bid_size": 20.0, "ask": 9.5, "ask_size": 15.0, "iv": 2.7512, "open_interest": 1.0, "volume": 1.0, "delta": 0.9743, "gamma": 0.012, "vega": 0.0018, "theta": -0.0285, "rho": 0.0035, "theo": 8.0148, "change": 0.715, "open": 7.94, "high": 7.94, "low": 7.94, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-11-02T12:40:23", "percent_change": 9.89619, "prev_day_close": 8.09999990463257}, {"option": "CELH261106P00022000", "bid": 0.01, "bid_size": 282.0, "ask": 0.1, "ask_size": 372.0, "iv": 1.6018, "open_interest": 301.0, "volume": 17.0, "delta": -0.0255, "gamma": 0.012, "vega": 0.0018, "theta": -0.0295, "rho": -0.0001, "theo": 0.0489, "change": -0.03, "open": 0.09, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:07:23", "percent_change": -37.5, "prev_day_close": 0.0499999998137355}, {"option": "CELH261106C00022500", "bid": 7.0, "bid_size": 22.0, "ask": 9.0, "ask_size": 15.0, "iv": 2.6039, "open_interest": 1.0, "volume": 2.0, "delta": 0.9675, "gamma": 0.0149, "vega": 0.0023, "theta": -0.0354, "rho": 0.0035, "theo": 7.5293, "change": 0.735, "open": 7.35, "high": 7.51, "low": 7.35, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-11-02T12:40:23", "percent_change": 10.8487, "prev_day_close": 7.57499980926514}, {"option": "CELH261106P00022500", "bid": 0.01, "bid_size": 113.0, "ask": 0.28, "ask_size": 384.0, "iv": 1.8237, "open_interest": 13.0, "volume": 5.0, "delta": -0.0323, "gamma": 0.0149, "vega": 0.0023, "theta": -0.0363, "rho": -0.0002, "theo": 0.063, "change": 0.02, "open": 0.08, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:28:34", "percent_change": 25.0, "prev_day_close": 0.0700000002980232}, {"option": "CELH261106C00023000", "bid": 6.35, "bid_size": 22.0, "ask": 8.3, "ask_size": 15.0, "iv": 2.1676, "open_interest": 1.0, "volume": 2.0, "delta": 0.9586, "gamma": 0.0184, "vega": 0.0028, "theta": -0.0441, "rho": 0.0036, "theo": 7.0491, "change": 0.58, "open": 6.92, "high": 6.92, "low": 6.78, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-11-02T10:41:40", "percent_change": 9.35484, "prev_day_close": 6.92499995231628}, {"option": "CELH261106P00023000", "bid": 0.01, "bid_size": 376.0, "ask": 0.16, "ask_size": 429.0, "iv": 1.5251, "open_interest": 572.0, "volume": 27.0, "delta": -0.0412, "gamma": 0.0184, "vega": 0.0028, "theta": -0.0449, "rho": -0.0002, "theo": 0.0824, "change": -0.02, "open": 0.12, "high": 0.15, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:45:34", "percent_change": -20.0, "prev_day_close": 0.0899999998509884}, {"option": "CELH261106C00023500", "bid": 5.85, "bid_size": 26.0, "ask": 7.85, "ask_size": 15.0, "iv": 2.0781, "open_interest": 2.0, "volume": 2.0, "delta": 0.9471, "gamma": 0.0227, "vega": 0.0034, "theta": -0.0549, "rho": 0.0036, "theo": 6.5757, "change": 0.485, "open": 6.37, "high": 6.51, "low": 6.37, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-11-02T15:46:29", "percent_change": 8.04979, "prev_day_close": 6.39999985694885}, {"option": "CELH261106P00023500", "bid": 0.01, "bid_size": 208.0, "ask": 0.37, "ask_size": 501.0, "iv": 1.7072, "open_interest": 131.0, "volume": 87.0, "delta": -0.0527, "gamma": 0.0228, "vega": 0.0034, "theta": -0.0557, "rho": -0.0003, "theo": 0.1087, "change": -0.06, "open": 0.07, "high": 0.11, "low": 0.07, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:13:33", "percent_change": -35.2941, "prev_day_close": 0.129999998956919}, {"option": "CELH261106C00024000", "bid": 5.45, "bid_size": 21.0, "ask": 7.4, "ask_size": 15.0, "iv": 2.063, "open_interest": 1.0, "volume": 1.0, "delta": 0.9326, "gamma": 0.0277, "vega": 0.0041, "theta": -0.068, "rho": 0.0036, "theo": 6.1111, "change": 0.73, "open": 6.08, "high": 6.08, "low": 6.08, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-11-02T15:46:29", "percent_change": 13.6449, "prev_day_close": 6.20000004768372}, {"option": "CELH261106P00024000", "bid": 0.08, "bid_size": 407.0, "ask": 0.18, "ask_size": 4.0, "iv": 1.45, "open_interest": 614.0, "volume": 116.0, "delta": -0.0672, "gamma": 0.0278, "vega": 0.0041, "theta": -0.0687, "rho": -0.0003, "theo": 0.1437, "change": -0.095, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:02:07", "percent_change": -40.4255, "prev_day_close": 0.140000004321337}, {"option": "CELH261106C00024500", "bid": 4.7, "bid_size": 52.0, "ask": 6.95, "ask_size": 21.0, "iv": 1.7752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0334, "vega": 0.0049, "theta": -0.0831, "rho": 0.0036, "theo": 5.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "CELH261106P00024500", "bid": 0.05, "bid_size": 622.0, "ask": 0.25, "ask_size": 4.0, "iv": 1.3426, "open_interest": 91.0, "volume": 92.0, "delta": -0.0849, "gamma": 0.0334, "vega": 0.0049, "theta": -0.0838, "rho": -0.0004, "theo": 0.1892, "change": -0.15, "open": 0.19, "high": 0.19, "low": 0.16, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T11:50:52", "percent_change": -45.4545, "prev_day_close": 0.129999997094274}, {"option": "CELH261106C00025000", "bid": 4.2, "bid_size": 211.0, "ask": 6.25, "ask_size": 35.0, "iv": 1.4855, "open_interest": 12.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0395, "vega": 0.0057, "theta": -0.1001, "rho": 0.0036, "theo": 5.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-27T14:18:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CELH261106P00025000", "bid": 0.23, "bid_size": 34.0, "ask": 0.3, "ask_size": 50.0, "iv": 1.4994, "open_interest": 826.0, "volume": 42.0, "delta": -0.106, "gamma": 0.0395, "vega": 0.0057, "theta": -0.1007, "rho": -0.0005, "theo": 0.247, "change": -0.125, "open": 0.24, "high": 0.29, "low": 0.21, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:45:59", "percent_change": -33.3333, "prev_day_close": 0.254999995231628}, {"option": "CELH261106C00025500", "bid": 4.4, "bid_size": 83.0, "ask": 5.35, "ask_size": 274.0, "iv": 1.5897, "open_interest": 0.0, "volume": 1.0, "delta": 0.8693, "gamma": 0.0459, "vega": 0.0067, "theta": -0.1183, "rho": 0.0035, "theo": 4.787, "change": 0.77, "open": 4.84, "high": 4.84, "low": 4.84, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-02T14:35:43", "percent_change": 18.9189, "prev_day_close": 4.97499990463257}, {"option": "CELH261106P00025500", "bid": 0.26, "bid_size": 147.0, "ask": 0.54, "ask_size": 586.0, "iv": 1.5805, "open_interest": 228.0, "volume": 59.0, "delta": -0.1306, "gamma": 0.046, "vega": 0.0067, "theta": -0.119, "rho": -0.0006, "theo": 0.3186, "change": -0.165, "open": 0.35, "high": 0.35, "low": 0.28, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T15:51:12", "percent_change": -33.3333, "prev_day_close": 0.300000011920929}, {"option": "CELH261106C00026000", "bid": 2.96, "bid_size": 243.0, "ask": 5.65, "ask_size": 142.0, "iv": 1.3637, "open_interest": 29.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0525, "vega": 0.0076, "theta": -0.1372, "rho": 0.0034, "theo": 4.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-30T13:11:42", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CELH261106P00026000", "bid": 0.28, "bid_size": 495.0, "ask": 0.54, "ask_size": 506.0, "iv": 1.4639, "open_interest": 752.0, "volume": 35.0, "delta": -0.1585, "gamma": 0.0526, "vega": 0.0076, "theta": -0.1378, "rho": -0.0008, "theo": 0.4055, "change": -0.225, "open": 0.35, "high": 0.43, "low": 0.32, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:08:37", "percent_change": -36.0, "prev_day_close": 0.41499999165535}, {"option": "CELH261106C00026500", "bid": 3.55, "bid_size": 97.0, "ask": 5.15, "ask_size": 440.0, "iv": 1.8609, "open_interest": 3.0, "volume": 1.0, "delta": 0.8103, "gamma": 0.0591, "vega": 0.0085, "theta": -0.1561, "rho": 0.0033, "theo": 3.9781, "change": 0.5, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T10:06:47", "percent_change": 15.3846, "prev_day_close": 3.92500007152557}, {"option": "CELH261106P00026500", "bid": 0.46, "bid_size": 135.0, "ask": 0.74, "ask_size": 439.0, "iv": 1.5579, "open_interest": 396.0, "volume": 145.0, "delta": -0.1897, "gamma": 0.0591, "vega": 0.0085, "theta": -0.1567, "rho": -0.001, "theo": 0.509, "change": -0.25, "open": 0.44, "high": 0.52, "low": 0.44, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T14:37:23", "percent_change": -32.8947, "prev_day_close": 0.519999995827675}, {"option": "CELH261106C00027000", "bid": 2.99, "bid_size": 379.0, "ask": 4.0, "ask_size": 214.0, "iv": 1.3343, "open_interest": 128.0, "volume": 7.0, "delta": 0.7761, "gamma": 0.0654, "vega": 0.0094, "theta": -0.1743, "rho": 0.0032, "theo": 3.5998, "change": 0.705, "open": 3.51, "high": 3.76, "low": 3.51, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-02T15:44:28", "percent_change": 24.1026, "prev_day_close": 3.70000004768372}, {"option": "CELH261106P00027000", "bid": 0.56, "bid_size": 367.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.4318, "open_interest": 560.0, "volume": 161.0, "delta": -0.2238, "gamma": 0.0654, "vega": 0.0094, "theta": -0.1748, "rho": -0.0011, "theo": 0.6304, "change": -0.265, "open": 0.6, "high": 0.66, "low": 0.55, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:42:09", "percent_change": -28.9617, "prev_day_close": 0.635000020265579}, {"option": "CELH261106C00027500", "bid": 2.62, "bid_size": 406.0, "ask": 4.1, "ask_size": 422.0, "iv": 1.5589, "open_interest": 76.0, "volume": 5.0, "delta": 0.7392, "gamma": 0.0713, "vega": 0.0102, "theta": -0.1911, "rho": 0.0031, "theo": 3.2405, "change": 0.77, "open": 3.15, "high": 3.41, "low": 3.15, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-02T15:44:28", "percent_change": 30.315, "prev_day_close": 3.30000007152557}, {"option": "CELH261106P00027500", "bid": 0.71, "bid_size": 178.0, "ask": 0.8, "ask_size": 10.0, "iv": 1.4275, "open_interest": 123.0, "volume": 100.0, "delta": -0.2608, "gamma": 0.0714, "vega": 0.0102, "theta": -0.1916, "rho": -0.0013, "theo": 0.7708, "change": -0.405, "open": 0.7, "high": 0.81, "low": 0.63, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:23:46", "percent_change": -35.0649, "prev_day_close": 0.760000020265579}, {"option": "CELH261106C00028000", "bid": 2.79, "bid_size": 56.0, "ask": 3.1, "ask_size": 174.0, "iv": 1.4776, "open_interest": 260.0, "volume": 18.0, "delta": 0.6999, "gamma": 0.0766, "vega": 0.0109, "theta": -0.2059, "rho": 0.003, "theo": 2.9013, "change": 0.725, "open": 2.88, "high": 3.03, "low": 2.76, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T14:14:05", "percent_change": 32.5843, "prev_day_close": 2.92499995231628}, {"option": "CELH261106P00028000", "bid": 0.83, "bid_size": 558.0, "ask": 1.02, "ask_size": 134.0, "iv": 1.4318, "open_interest": 780.0, "volume": 259.0, "delta": -0.3001, "gamma": 0.0767, "vega": 0.0109, "theta": -0.2064, "rho": -0.0015, "theo": 0.9314, "change": -0.405, "open": 0.81, "high": 0.96, "low": 0.8, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T14:35:14", "percent_change": -30.7985, "prev_day_close": 0.935000002384186}, {"option": "CELH261106C00028500", "bid": 2.4, "bid_size": 210.0, "ask": 2.95, "ask_size": 504.0, "iv": 1.5116, "open_interest": 669.0, "volume": 4.0, "delta": 0.6586, "gamma": 0.0811, "vega": 0.0115, "theta": -0.2182, "rho": 0.0028, "theo": 2.5832, "change": 0.62, "open": 2.52, "high": 2.7, "low": 2.4, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-02T14:05:36", "percent_change": 31.1558, "prev_day_close": 2.61500000953674}, {"option": "CELH261106P00028500", "bid": 1.06, "bid_size": 8.0, "ask": 1.34, "ask_size": 450.0, "iv": 1.5073, "open_interest": 147.0, "volume": 106.0, "delta": -0.3415, "gamma": 0.0812, "vega": 0.0115, "theta": -0.2186, "rho": -0.0016, "theo": 1.1131, "change": -0.43, "open": 1.09, "high": 1.15, "low": 0.88, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:38:54", "percent_change": -28.1046, "prev_day_close": 1.19999998807907}, {"option": "CELH261106C00029000", "bid": 2.17, "bid_size": 44.0, "ask": 2.5, "ask_size": 429.0, "iv": 1.4667, "open_interest": 3530.0, "volume": 91.0, "delta": 0.6158, "gamma": 0.0848, "vega": 0.012, "theta": -0.2275, "rho": 0.0027, "theo": 2.287, "change": 0.755, "open": 2.15, "high": 2.46, "low": 2.1, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T15:44:25", "percent_change": 44.5428, "prev_day_close": 2.3400000333786}, {"option": "CELH261106P00029000", "bid": 1.21, "bid_size": 428.0, "ask": 1.39, "ask_size": 26.0, "iv": 1.4128, "open_interest": 586.0, "volume": 85.0, "delta": -0.3844, "gamma": 0.0849, "vega": 0.012, "theta": -0.228, "rho": -0.0018, "theo": 1.3168, "change": -0.465, "open": 1.3, "high": 1.39, "low": 1.15, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T15:36:23", "percent_change": -26.0504, "prev_day_close": 1.31999999284744}, {"option": "CELH261106C00029500", "bid": 1.85, "bid_size": 238.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.4107, "open_interest": 377.0, "volume": 52.0, "delta": 0.5719, "gamma": 0.0874, "vega": 0.0123, "theta": -0.2336, "rho": 0.0025, "theo": 2.0133, "change": 0.56, "open": 1.85, "high": 2.24, "low": 1.76, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-02T15:23:38", "percent_change": 37.8378, "prev_day_close": 2.01999992132187}, {"option": "CELH261106P00029500", "bid": 1.42, "bid_size": 95.0, "ask": 1.59, "ask_size": 5.0, "iv": 1.3909, "open_interest": 64.0, "volume": 34.0, "delta": -0.4284, "gamma": 0.0876, "vega": 0.0123, "theta": -0.234, "rho": -0.002, "theo": 1.5429, "change": -0.575, "open": 1.51, "high": 1.56, "low": 1.45, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-02T14:40:16", "percent_change": -26.9321, "prev_day_close": 1.62000000476837}, {"option": "CELH261106C00030000", "bid": 1.69, "bid_size": 51.0, "ask": 1.8, "ask_size": 1.0, "iv": 1.4028, "open_interest": 2532.0, "volume": 412.0, "delta": 0.5275, "gamma": 0.089, "vega": 0.0125, "theta": -0.2363, "rho": 0.0023, "theo": 1.7622, "change": 0.415, "open": 1.45, "high": 1.9, "low": 1.35, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:45:30", "percent_change": 31.0861, "prev_day_close": 1.74500000476837}, {"option": "CELH261106P00030000", "bid": 1.69, "bid_size": 199.0, "ask": 1.92, "ask_size": 92.0, "iv": 1.4272, "open_interest": 437.0, "volume": 187.0, "delta": -0.4728, "gamma": 0.0891, "vega": 0.0125, "theta": -0.2367, "rho": -0.0022, "theo": 1.7917, "change": -0.625, "open": 2.2, "high": 2.2, "low": 1.65, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-02T14:23:47", "percent_change": -26.2055, "prev_day_close": 1.7950000166893}, {"option": "CELH261106C00030500", "bid": 1.42, "bid_size": 57.0, "ask": 1.8, "ask_size": 588.0, "iv": 1.4728, "open_interest": 349.0, "volume": 77.0, "delta": 0.4832, "gamma": 0.0894, "vega": 0.0125, "theta": -0.2356, "rho": 0.0021, "theo": 1.5336, "change": 0.4, "open": 1.4, "high": 1.62, "low": 1.33, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:45:25", "percent_change": 36.3636, "prev_day_close": 1.54000002145767}, {"option": "CELH261106P00030500", "bid": 1.98, "bid_size": 123.0, "ask": 2.16, "ask_size": 265.0, "iv": 1.4175, "open_interest": 1.0, "volume": 1.0, "delta": -0.5172, "gamma": 0.0896, "vega": 0.0125, "theta": -0.236, "rho": -0.0023, "theo": 2.063, "change": -1.08, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:58:53", "percent_change": -35.0649, "prev_day_close": 2.06500005722046}, {"option": "CELH261106C00031000", "bid": 1.22, "bid_size": 486.0, "ask": 1.42, "ask_size": 375.0, "iv": 1.4018, "open_interest": 1167.0, "volume": 252.0, "delta": 0.4396, "gamma": 0.0887, "vega": 0.0124, "theta": -0.2316, "rho": 0.0019, "theo": 1.3268, "change": 0.375, "open": 0.94, "high": 1.42, "low": 0.9, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-02T15:49:20", "percent_change": 40.107, "prev_day_close": 1.2950000166893}, {"option": "CELH261106P00031000", "bid": 2.22, "bid_size": 47.0, "ask": 2.8, "ask_size": 120.0, "iv": 1.5312, "open_interest": 137.0, "volume": 17.0, "delta": -0.5609, "gamma": 0.0889, "vega": 0.0124, "theta": -0.232, "rho": -0.0025, "theo": 2.3562, "change": -0.68, "open": 2.67, "high": 2.67, "low": 2.35, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-02T15:31:46", "percent_change": -22.2222, "prev_day_close": 2.37000000476837}, {"option": "CELH261106C00031500", "bid": 1.04, "bid_size": 49.0, "ask": 1.33, "ask_size": 450.0, "iv": 1.4391, "open_interest": 265.0, "volume": 94.0, "delta": 0.3971, "gamma": 0.087, "vega": 0.0121, "theta": -0.2246, "rho": 0.0018, "theo": 1.1409, "change": 0.365, "open": 0.82, "high": 1.2, "low": 0.82, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-02T15:57:11", "percent_change": 47.0968, "prev_day_close": 1.15500003099442}, {"option": "CELH261106P00031500", "bid": 2.18, "bid_size": 46.0, "ask": 3.65, "ask_size": 198.0, "iv": 1.6035, "open_interest": 5.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0872, "vega": 0.0121, "theta": -0.2249, "rho": -0.0026, "theo": 2.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T15:21:51", "percent_change": 0.0, "prev_day_close": 2.79499995708466}, {"option": "CELH261106C00032000", "bid": 0.91, "bid_size": 12.0, "ask": 1.0, "ask_size": 6.0, "iv": 1.381, "open_interest": 2564.0, "volume": 730.0, "delta": 0.3562, "gamma": 0.0844, "vega": 0.0117, "theta": -0.2148, "rho": 0.0016, "theo": 0.975, "change": 0.26, "open": 0.82, "high": 1.04, "low": 0.7, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T15:56:01", "percent_change": 38.2353, "prev_day_close": 0.96000000834465}, {"option": "CELH261106P00032000", "bid": 2.89, "bid_size": 47.0, "ask": 3.3, "ask_size": 402.0, "iv": 1.4751, "open_interest": 51.0, "volume": 17.0, "delta": -0.6446, "gamma": 0.0846, "vega": 0.0117, "theta": -0.2151, "rho": -0.0028, "theo": 3.0045, "change": -0.975, "open": 3.0, "high": 3.06, "low": 2.99, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-02T15:31:46", "percent_change": -24.2236, "prev_day_close": 3.01499998569488}, {"option": "CELH261106C00032500", "bid": 0.75, "bid_size": 108.0, "ask": 0.85, "ask_size": 1.0, "iv": 1.3684, "open_interest": 289.0, "volume": 350.0, "delta": 0.317, "gamma": 0.0809, "vega": 0.0112, "theta": -0.2028, "rho": 0.0014, "theo": 0.8277, "change": 0.205, "open": 0.61, "high": 0.9, "low": 0.61, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T15:58:55", "percent_change": 32.8, "prev_day_close": 0.839999973773956}, {"option": "CELH261106P00032500", "bid": 2.81, "bid_size": 121.0, "ask": 4.15, "ask_size": 174.0, "iv": 1.5019, "open_interest": 3.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0811, "vega": 0.0112, "theta": -0.203, "rho": -0.0029, "theo": 3.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-26T14:37:47", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CELH261106C00033000", "bid": 0.47, "bid_size": 706.0, "ask": 0.8, "ask_size": 312.0, "iv": 1.3279, "open_interest": 1160.0, "volume": 173.0, "delta": 0.2801, "gamma": 0.0768, "vega": 0.0106, "theta": -0.1889, "rho": 0.0013, "theo": 0.6976, "change": 0.225, "open": 0.47, "high": 0.77, "low": 0.47, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T15:55:00", "percent_change": 46.3918, "prev_day_close": 0.669999986886978}, {"option": "CELH261106P00033000", "bid": 3.6, "bid_size": 52.0, "ask": 4.75, "ask_size": 103.0, "iv": 1.7922, "open_interest": 11.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.077, "vega": 0.0105, "theta": -0.189, "rho": -0.0028, "theo": 3.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.44, "last_trade_time": "2026-10-26T12:43:53", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CELH261106C00033500", "bid": 0.29, "bid_size": 650.0, "ask": 0.65, "ask_size": 102.0, "iv": 1.2634, "open_interest": 128.0, "volume": 32.0, "delta": 0.2455, "gamma": 0.072, "vega": 0.0099, "theta": -0.1736, "rho": 0.0011, "theo": 0.5836, "change": 0.115, "open": 0.46, "high": 0.6, "low": 0.45, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T14:51:11", "percent_change": 30.6667, "prev_day_close": 0.564999997615814}, {"option": "CELH261106P00033500", "bid": 2.96, "bid_size": 191.0, "ask": 5.4, "ask_size": 94.0, "iv": 1.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0722, "vega": 0.0099, "theta": -0.1736, "rho": -0.003, "theo": 4.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "CELH261106C00034000", "bid": 0.43, "bid_size": 19.0, "ask": 0.55, "ask_size": 352.0, "iv": 1.3816, "open_interest": 1022.0, "volume": 212.0, "delta": 0.2134, "gamma": 0.0669, "vega": 0.0091, "theta": -0.1574, "rho": 0.001, "theo": 0.4843, "change": 0.135, "open": 0.39, "high": 0.52, "low": 0.3, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T15:50:29", "percent_change": 41.5385, "prev_day_close": 0.485000014305115}, {"option": "CELH261106P00034000", "bid": 3.9, "bid_size": 101.0, "ask": 5.7, "ask_size": 105.0, "iv": 1.6693, "open_interest": 2.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.0671, "vega": 0.0091, "theta": -0.1574, "rho": -0.003, "theo": 4.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-10-16T15:16:58", "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "CELH261106C00034500", "bid": 0.38, "bid_size": 15.0, "ask": 0.45, "ask_size": 70.0, "iv": 1.3879, "open_interest": 93.0, "volume": 98.0, "delta": 0.1839, "gamma": 0.0615, "vega": 0.0083, "theta": -0.1409, "rho": 0.0008, "theo": 0.3988, "change": 0.195, "open": 0.38, "high": 0.43, "low": 0.3, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T15:44:06", "percent_change": 100.0, "prev_day_close": 0.405000001192093}, {"option": "CELH261106P00034500", "bid": 4.35, "bid_size": 324.0, "ask": 5.3, "ask_size": 124.0, "iv": 1.2356, "open_interest": 1.0, "volume": 1.0, "delta": -0.8173, "gamma": 0.0616, "vega": 0.0083, "theta": -0.1408, "rho": -0.0031, "theo": 4.9293, "change": -1.575, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T11:09:53", "percent_change": -25.5061, "prev_day_close": 4.82500004768372}, {"option": "CELH261106C00035000", "bid": 0.2, "bid_size": 397.0, "ask": 0.35, "ask_size": 5.0, "iv": 1.2918, "open_interest": 726.0, "volume": 306.0, "delta": 0.1572, "gamma": 0.0558, "vega": 0.0075, "theta": -0.1245, "rho": 0.0007, "theo": 0.3257, "change": 0.115, "open": 0.25, "high": 0.35, "low": 0.2, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T15:58:25", "percent_change": 51.1111, "prev_day_close": 0.310000002384186}, {"option": "CELH261106P00035000", "bid": 4.7, "bid_size": 117.0, "ask": 6.45, "ask_size": 167.0, "iv": 1.6268, "open_interest": 86.0, "volume": 1.0, "delta": -0.8441, "gamma": 0.056, "vega": 0.0075, "theta": -0.1243, "rho": -0.0031, "theo": 5.3567, "change": -0.78, "open": 5.67, "high": 5.67, "low": 5.67, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-11-02T10:28:14", "percent_change": -12.093, "prev_day_close": 5.47499990463257}, {"option": "CELH261106C00035500", "bid": 0.23, "bid_size": 17.0, "ask": 0.35, "ask_size": 291.0, "iv": 1.3926, "open_interest": 58.0, "volume": 58.0, "delta": 0.1332, "gamma": 0.0502, "vega": 0.0067, "theta": -0.1087, "rho": 0.0006, "theo": 0.2642, "change": 0.14, "open": 0.2, "high": 0.28, "low": 0.2, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:08:30", "percent_change": 127.273, "prev_day_close": 0.265000008046627}, {"option": "CELH261106P00035500", "bid": 5.2, "bid_size": 214.0, "ask": 6.9, "ask_size": 362.0, "iv": 1.6861, "open_interest": 1.0, "volume": 1.0, "delta": -0.8681, "gamma": 0.0504, "vega": 0.0067, "theta": -0.1084, "rho": -0.0029, "theo": 5.7955, "change": -1.12, "open": 5.53, "high": 5.53, "low": 5.53, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-11-02T11:09:53", "percent_change": -16.8421, "prev_day_close": 5.67499995231628}, {"option": "CELH261106C00036000", "bid": 0.05, "bid_size": 652.0, "ask": 0.23, "ask_size": 45.0, "iv": 1.2139, "open_interest": 721.0, "volume": 422.0, "delta": 0.1121, "gamma": 0.0447, "vega": 0.006, "theta": -0.0938, "rho": 0.0005, "theo": 0.2128, "change": 0.1, "open": 0.18, "high": 0.24, "low": 0.14, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T15:24:43", "percent_change": 90.9091, "prev_day_close": 0.200000002980232}, {"option": "CELH261106P00036000", "bid": 5.8, "bid_size": 43.0, "ask": 7.4, "ask_size": 95.0, "iv": 1.8296, "open_interest": 1.0, "volume": 2.0, "delta": -0.8893, "gamma": 0.0448, "vega": 0.0059, "theta": -0.0934, "rho": -0.003, "theo": 6.2446, "change": -1.06, "open": 6.57, "high": 6.59, "low": 6.57, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-11-02T10:28:14", "percent_change": -13.8562, "prev_day_close": 6.57500004768372}, {"option": "CELH261106C00036500", "bid": 0.01, "bid_size": 268.0, "ask": 0.22, "ask_size": 508.0, "iv": 1.2256, "open_interest": 29.0, "volume": 19.0, "delta": 0.0936, "gamma": 0.0394, "vega": 0.0052, "theta": -0.0802, "rho": 0.0004, "theo": 0.1706, "change": -0.195, "open": 0.05, "high": 0.22, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:48:44", "percent_change": -56.5217, "prev_day_close": 0.16499999910593}, {"option": "CELH261106P00036500", "bid": 6.2, "bid_size": 100.0, "ask": 7.9, "ask_size": 56.0, "iv": 1.8533, "open_interest": 1.0, "volume": 1.0, "delta": -0.9078, "gamma": 0.0395, "vega": 0.0052, "theta": -0.0797, "rho": -0.0028, "theo": 6.7029, "change": -0.71, "open": 6.99, "high": 6.99, "low": 6.99, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-11-02T10:16:31", "percent_change": -9.22078, "prev_day_close": 7.04999995231628}, {"option": "CELH261106C00037000", "bid": 0.06, "bid_size": 488.0, "ask": 0.16, "ask_size": 22.0, "iv": 1.2518, "open_interest": 77.0, "volume": 60.0, "delta": 0.0778, "gamma": 0.0344, "vega": 0.0046, "theta": -0.068, "rho": 0.0004, "theo": 0.1363, "change": 0.06, "open": 0.07, "high": 0.17, "low": 0.07, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T12:09:26", "percent_change": 54.5455, "prev_day_close": 0.105000000447035}, {"option": "CELH261106P00037000", "bid": 6.65, "bid_size": 28.0, "ask": 8.35, "ask_size": 33.0, "iv": 1.8699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0345, "vega": 0.0045, "theta": -0.0674, "rho": -0.0028, "theo": 7.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "CELH261106C00038000", "bid": 0.04, "bid_size": 44.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.2815, "open_interest": 93.0, "volume": 16.0, "delta": 0.0532, "gamma": 0.0256, "vega": 0.0034, "theta": -0.048, "rho": 0.0002, "theo": 0.0867, "change": 0.04, "open": 0.09, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T13:15:37", "percent_change": 57.1429, "prev_day_close": 0.0949999978765845}, {"option": "CELH261106P00038000", "bid": 7.6, "bid_size": 18.0, "ask": 9.35, "ask_size": 15.0, "iv": 1.9872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0257, "vega": 0.0033, "theta": -0.0473, "rho": -0.0026, "theo": 8.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "CELH261106C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.2407, "open_interest": 100.0, "volume": 104.0, "delta": 0.0362, "gamma": 0.0187, "vega": 0.0025, "theta": -0.0335, "rho": 0.0002, "theo": 0.0555, "change": 0.01, "open": 0.05, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:08:02", "percent_change": 20.0, "prev_day_close": 0.034999999217689}, {"option": "CELH261106P00039000", "bid": 8.6, "bid_size": 18.0, "ask": 10.35, "ask_size": 15.0, "iv": 2.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0189, "vega": 0.0024, "theta": -0.0326, "rho": -0.0023, "theo": 9.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-10-16T09:35:07", "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "CELH261106C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.3662, "open_interest": 252.0, "volume": 181.0, "delta": 0.0247, "gamma": 0.0136, "vega": 0.0018, "theta": -0.0233, "rho": 0.0001, "theo": 0.036, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:09:33", "percent_change": -66.6667, "prev_day_close": 0.034999999217689}, {"option": "CELH261106P00040000", "bid": 8.5, "bid_size": 84.0, "ask": 11.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0138, "vega": 0.0017, "theta": -0.0222, "rho": -0.002, "theo": 10.0716, "change": 0.0, "open": 0.0, "high": 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": "CELH261113C00015000", "bid": 13.85, "bid_size": 194.0, "ask": 16.25, "ask_size": 10.0, "iv": 2.0907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0025, "vega": 0.0012, "theta": -0.0068, "rho": 0.0052, "theo": 14.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "CELH261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 2.8488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0025, "vega": 0.0012, "theta": -0.0085, "rho": -0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 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": "CELH261113C00017000", "bid": 11.85, "bid_size": 194.0, "ask": 14.3, "ask_size": 9.0, "iv": 1.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.004, "vega": 0.0017, "theta": -0.009, "rho": 0.0059, "theo": 13.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "CELH261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 2.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.004, "vega": 0.0017, "theta": -0.0105, "rho": -0.0001, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 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": "CELH261113C00018000", "bid": 10.85, "bid_size": 197.0, "ask": 13.7, "ask_size": 12.0, "iv": 2.0924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0051, "vega": 0.002, "theta": -0.0102, "rho": 0.0062, "theo": 12.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "CELH261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 2.2102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0051, "vega": 0.002, "theta": -0.0116, "rho": -0.0002, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 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": "CELH261113C00019000", "bid": 9.85, "bid_size": 192.0, "ask": 12.8, "ask_size": 12.0, "iv": 1.9832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0065, "vega": 0.0023, "theta": -0.0116, "rho": 0.0065, "theo": 11.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "CELH261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 221.0, "iv": 2.0193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0065, "vega": 0.0023, "theta": -0.0129, "rho": -0.0002, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 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": "CELH261113C00020000", "bid": 8.9, "bid_size": 305.0, "ask": 11.55, "ask_size": 29.0, "iv": 1.6525, "open_interest": 1.0, "volume": 1.0, "delta": 0.9769, "gamma": 0.0084, "vega": 0.0028, "theta": -0.0132, "rho": 0.0068, "theo": 10.0332, "change": 0.9, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-02T11:24:30", "percent_change": 9.72973, "prev_day_close": 9.72499990463257}, {"option": "CELH261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 224.0, "iv": 1.837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0084, "vega": 0.0028, "theta": -0.0144, "rho": -0.0002, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 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": "CELH261113C00021000", "bid": 7.9, "bid_size": 197.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0111, "vega": 0.0034, "theta": -0.0154, "rho": 0.0071, "theo": 9.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "CELH261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 342.0, "iv": 1.1942, "open_interest": 44.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0111, "vega": 0.0034, "theta": -0.0165, "rho": -0.0003, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:27:57", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CELH261113C00021500", "bid": 7.4, "bid_size": 193.0, "ask": 9.8, "ask_size": 9.0, "iv": 1.1966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0129, "vega": 0.0038, "theta": -0.0169, "rho": 0.0073, "theo": 8.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "CELH261113P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 1.5769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0129, "vega": 0.0038, "theta": -0.0179, "rho": -0.0004, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 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": "CELH261113C00022000", "bid": 6.95, "bid_size": 186.0, "ask": 9.45, "ask_size": 12.0, "iv": 1.2943, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0151, "vega": 0.0044, "theta": -0.0188, "rho": 0.0074, "theo": 8.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "CELH261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 12.0, "iv": 1.173, "open_interest": 47.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0151, "vega": 0.0044, "theta": -0.0198, "rho": -0.0004, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:09:28", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "CELH261113C00022500", "bid": 6.45, "bid_size": 189.0, "ask": 9.3, "ask_size": 17.0, "iv": 1.4325, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0178, "vega": 0.005, "theta": -0.0212, "rho": 0.0075, "theo": 7.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CELH261113P00022500", "bid": 0.01, "bid_size": 62.0, "ask": 0.38, "ask_size": 169.0, "iv": 1.1831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0178, "vega": 0.005, "theta": -0.0222, "rho": -0.0005, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "CELH261113C00023000", "bid": 6.55, "bid_size": 29.0, "ask": 8.4, "ask_size": 20.0, "iv": 1.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0211, "vega": 0.0058, "theta": -0.0243, "rho": 0.0076, "theo": 7.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "CELH261113P00023000", "bid": 0.11, "bid_size": 31.0, "ask": 0.33, "ask_size": 921.0, "iv": 1.1456, "open_interest": 237.0, "volume": 7.0, "delta": -0.0548, "gamma": 0.0211, "vega": 0.0058, "theta": -0.0252, "rho": -0.0006, "theo": 0.1274, "change": -0.07, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:12:37", "percent_change": -36.8421, "prev_day_close": 0.12500000372529}, {"option": "CELH261113C00023500", "bid": 5.5, "bid_size": 112.0, "ask": 7.9, "ask_size": 12.0, "iv": 1.0705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.025, "vega": 0.0067, "theta": -0.0282, "rho": 0.0076, "theo": 6.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "CELH261113P00023500", "bid": 0.01, "bid_size": 603.0, "ask": 0.38, "ask_size": 611.0, "iv": 1.0401, "open_interest": 215.0, "volume": 160.0, "delta": -0.0666, "gamma": 0.0251, "vega": 0.0067, "theta": -0.029, "rho": -0.0007, "theo": 0.1573, "change": -0.085, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T11:46:37", "percent_change": -39.5349, "prev_day_close": 0.160000003874302}, {"option": "CELH261113C00024000", "bid": 5.25, "bid_size": 102.0, "ask": 7.45, "ask_size": 14.0, "iv": 1.1625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0296, "vega": 0.0078, "theta": -0.0329, "rho": 0.0076, "theo": 6.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CELH261113P00024000", "bid": 0.16, "bid_size": 465.0, "ask": 0.27, "ask_size": 445.0, "iv": 0.9952, "open_interest": 104.0, "volume": 20.0, "delta": -0.0814, "gamma": 0.0296, "vega": 0.0078, "theta": -0.0337, "rho": -0.0008, "theo": 0.1977, "change": -0.155, "open": 0.18, "high": 0.27, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T15:04:17", "percent_change": -42.4658, "prev_day_close": 0.21000000834465}, {"option": "CELH261113C00024500", "bid": 4.75, "bid_size": 353.0, "ask": 7.05, "ask_size": 98.0, "iv": 1.13, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0347, "vega": 0.0091, "theta": -0.0384, "rho": 0.0076, "theo": 5.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "CELH261113P00024500", "bid": 0.01, "bid_size": 770.0, "ask": 0.44, "ask_size": 619.0, "iv": 0.9362, "open_interest": 173.0, "volume": 160.0, "delta": -0.0997, "gamma": 0.0347, "vega": 0.0091, "theta": -0.0392, "rho": -0.001, "theo": 0.2506, "change": -0.31, "open": 0.28, "high": 0.28, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T11:54:12", "percent_change": -59.6154, "prev_day_close": 0.240000002086163}, {"option": "CELH261113C00025000", "bid": 4.6, "bid_size": 300.0, "ask": 6.6, "ask_size": 179.0, "iv": 1.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0401, "vega": 0.0105, "theta": -0.0446, "rho": 0.0075, "theo": 5.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "CELH261113P00025000", "bid": 0.25, "bid_size": 468.0, "ask": 0.56, "ask_size": 708.0, "iv": 1.0402, "open_interest": 228.0, "volume": 12.0, "delta": -0.1214, "gamma": 0.0402, "vega": 0.0105, "theta": -0.0452, "rho": -0.0013, "theo": 0.3181, "change": -0.135, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T15:23:42", "percent_change": -29.6703, "prev_day_close": 0.305000007152557}, {"option": "CELH261113C00025500", "bid": 3.8, "bid_size": 371.0, "ask": 6.0, "ask_size": 179.0, "iv": 0.9698, "open_interest": 0.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0457, "vega": 0.0119, "theta": -0.0511, "rho": 0.0074, "theo": 4.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CELH261113P00025500", "bid": 0.3, "bid_size": 559.0, "ask": 0.63, "ask_size": 565.0, "iv": 1.0105, "open_interest": 43.0, "volume": 1.0, "delta": -0.1464, "gamma": 0.0458, "vega": 0.0119, "theta": -0.0517, "rho": -0.0015, "theo": 0.4016, "change": -0.175, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T13:30:42", "percent_change": -32.7103, "prev_day_close": 0.375}, {"option": "CELH261113C00026000", "bid": 3.7, "bid_size": 340.0, "ask": 5.6, "ask_size": 125.0, "iv": 1.0748, "open_interest": 3.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0513, "vega": 0.0134, "theta": -0.0577, "rho": 0.0072, "theo": 4.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-20T10:05:28", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "CELH261113P00026000", "bid": 0.45, "bid_size": 544.0, "ask": 0.56, "ask_size": 48.0, "iv": 0.9599, "open_interest": 350.0, "volume": 32.0, "delta": -0.1745, "gamma": 0.0514, "vega": 0.0134, "theta": -0.0583, "rho": -0.0018, "theo": 0.5019, "change": -0.21, "open": 0.55, "high": 0.55, "low": 0.48, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T15:49:46", "percent_change": -28.7671, "prev_day_close": 0.515000000596046}, {"option": "CELH261113C00026500", "bid": 2.99, "bid_size": 380.0, "ask": 5.15, "ask_size": 287.0, "iv": 0.9327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.0568, "vega": 0.0148, "theta": -0.0642, "rho": 0.007, "theo": 4.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-10-30T14:03:25", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "CELH261113P00026500", "bid": 0.43, "bid_size": 360.0, "ask": 1.05, "ask_size": 85.0, "iv": 1.037, "open_interest": 10.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0569, "vega": 0.0148, "theta": -0.0648, "rho": -0.0021, "theo": 0.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T14:23:03", "percent_change": 0.0, "prev_day_close": 0.655000016093254}, {"option": "CELH261113C00027000", "bid": 3.3, "bid_size": 95.0, "ask": 4.9, "ask_size": 330.0, "iv": 1.1714, "open_interest": 39.0, "volume": 2.0, "delta": 0.7618, "gamma": 0.0619, "vega": 0.0161, "theta": -0.0703, "rho": 0.0068, "theo": 3.741, "change": 0.765, "open": 3.76, "high": 3.8, "low": 3.76, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T13:53:32", "percent_change": 25.2059, "prev_day_close": 3.82500004768372}, {"option": "CELH261113P00027000", "bid": 0.6, "bid_size": 687.0, "ask": 0.84, "ask_size": 252.0, "iv": 0.9346, "open_interest": 119.0, "volume": 8.0, "delta": -0.2383, "gamma": 0.062, "vega": 0.0161, "theta": -0.0708, "rho": -0.0024, "theo": 0.7543, "change": -0.345, "open": 0.71, "high": 0.78, "low": 0.71, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T15:39:30", "percent_change": -32.3944, "prev_day_close": 0.760000020265579}, {"option": "CELH261113C00027500", "bid": 3.25, "bid_size": 36.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.9432, "open_interest": 1.0, "volume": 2.0, "delta": 0.7268, "gamma": 0.0666, "vega": 0.0173, "theta": -0.0757, "rho": 0.0066, "theo": 3.3939, "change": 0.635, "open": 3.47, "high": 3.47, "low": 3.37, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-02T13:53:32", "percent_change": 23.2176, "prev_day_close": 3.32500004768372}, {"option": "CELH261113P00027500", "bid": 0.57, "bid_size": 567.0, "ask": 0.97, "ask_size": 59.0, "iv": 0.8742, "open_interest": 2.0, "volume": 1.0, "delta": -0.2733, "gamma": 0.0668, "vega": 0.0173, "theta": -0.0762, "rho": -0.0028, "theo": 0.9066, "change": -0.42, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T13:58:45", "percent_change": -33.0709, "prev_day_close": 0.870000004768372}, {"option": "CELH261113C00028000", "bid": 2.77, "bid_size": 491.0, "ask": 3.45, "ask_size": 477.0, "iv": 0.9762, "open_interest": 23.0, "volume": 5.0, "delta": 0.6902, "gamma": 0.0709, "vega": 0.0184, "theta": -0.0804, "rho": 0.0063, "theo": 3.0648, "change": 0.595, "open": 3.2, "high": 3.2, "low": 3.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-02T15:42:55", "percent_change": 24.2362, "prev_day_close": 3.0200001001358}, {"option": "CELH261113P00028000", "bid": 0.88, "bid_size": 460.0, "ask": 1.54, "ask_size": 767.0, "iv": 1.0236, "open_interest": 147.0, "volume": 11.0, "delta": -0.3101, "gamma": 0.071, "vega": 0.0184, "theta": -0.0808, "rho": -0.0031, "theo": 1.0771, "change": -0.475, "open": 1.13, "high": 1.13, "low": 0.99, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T11:04:01", "percent_change": -30.7443, "prev_day_close": 1.08500000834465}, {"option": "CELH261113C00028500", "bid": 2.58, "bid_size": 253.0, "ask": 2.85, "ask_size": 18.0, "iv": 0.928, "open_interest": 26.0, "volume": 3.0, "delta": 0.652, "gamma": 0.0745, "vega": 0.0192, "theta": -0.0842, "rho": 0.006, "theo": 2.7543, "change": 0.535, "open": 2.83, "high": 2.83, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-02T15:42:55", "percent_change": 24.3736, "prev_day_close": 2.75}, {"option": "CELH261113P00028500", "bid": 1.09, "bid_size": 109.0, "ask": 1.34, "ask_size": 26.0, "iv": 0.9218, "open_interest": 5.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0747, "vega": 0.0192, "theta": -0.0846, "rho": -0.0036, "theo": 1.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-30T12:45:24", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "CELH261113C00029000", "bid": 2.26, "bid_size": 603.0, "ask": 2.69, "ask_size": 429.0, "iv": 0.9508, "open_interest": 2539.0, "volume": 387.0, "delta": 0.6127, "gamma": 0.0775, "vega": 0.0199, "theta": -0.0871, "rho": 0.0057, "theo": 2.4633, "change": 0.55, "open": 2.5, "high": 2.56, "low": 2.4, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T13:52:55", "percent_change": 28.2051, "prev_day_close": 2.47500002384186}, {"option": "CELH261113P00029000", "bid": 1.25, "bid_size": 551.0, "ask": 1.79, "ask_size": 534.0, "iv": 0.9676, "open_interest": 40.0, "volume": 6.0, "delta": -0.3877, "gamma": 0.0777, "vega": 0.0199, "theta": -0.0875, "rho": -0.0039, "theo": 1.4749, "change": -0.52, "open": 1.65, "high": 1.65, "low": 1.44, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T15:23:39", "percent_change": -25.7426, "prev_day_close": 1.49000000953674}, {"option": "CELH261113C00029500", "bid": 1.9, "bid_size": 202.0, "ask": 2.31, "ask_size": 30.0, "iv": 0.8986, "open_interest": 6.0, "volume": 0.0, "delta": 0.5727, "gamma": 0.0797, "vega": 0.0204, "theta": -0.089, "rho": 0.0053, "theo": 2.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "CELH261113P00029500", "bid": 1.17, "bid_size": 697.0, "ask": 1.79, "ask_size": 23.0, "iv": 0.8319, "open_interest": 3.0, "volume": 5.0, "delta": -0.4279, "gamma": 0.0799, "vega": 0.0204, "theta": -0.0894, "rho": -0.0042, "theo": 1.704, "change": -0.56, "open": 1.43, "high": 1.73, "low": 1.43, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-02T14:04:58", "percent_change": -24.4541, "prev_day_close": 1.70999997854233}, {"option": "CELH261113C00030000", "bid": 1.8, "bid_size": 336.0, "ask": 2.08, "ask_size": 129.0, "iv": 0.937, "open_interest": 1188.0, "volume": 173.0, "delta": 0.5322, "gamma": 0.081, "vega": 0.0207, "theta": -0.09, "rho": 0.005, "theo": 1.9431, "change": 0.425, "open": 1.85, "high": 2.15, "low": 1.76, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-02T15:51:45", "percent_change": 28.2392, "prev_day_close": 1.96499997377396}, {"option": "CELH261113P00030000", "bid": 1.69, "bid_size": 537.0, "ask": 2.07, "ask_size": 74.0, "iv": 0.9027, "open_interest": 97.0, "volume": 25.0, "delta": -0.4684, "gamma": 0.0812, "vega": 0.0207, "theta": -0.0903, "rho": -0.0046, "theo": 1.9541, "change": -0.73, "open": 2.1, "high": 2.1, "low": 1.94, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-11-02T14:05:21", "percent_change": -27.3408, "prev_day_close": 1.96999996900558}, {"option": "CELH261113C00030500", "bid": 1.48, "bid_size": 385.0, "ask": 1.84, "ask_size": 49.0, "iv": 0.9095, "open_interest": 7.0, "volume": 0.0, "delta": 0.4919, "gamma": 0.0815, "vega": 0.0208, "theta": -0.09, "rho": 0.0046, "theo": 1.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-29T12:05:10", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "CELH261113P00030500", "bid": 2.0, "bid_size": 445.0, "ask": 2.32, "ask_size": 46.0, "iv": 0.9043, "open_interest": 2.0, "volume": 2.0, "delta": -0.5089, "gamma": 0.0817, "vega": 0.0208, "theta": -0.0902, "rho": -0.0049, "theo": 2.2256, "change": -0.625, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T09:54:03", "percent_change": -22.1239, "prev_day_close": 2.17499995231628}, {"option": "CELH261113C00031000", "bid": 1.28, "bid_size": 630.0, "ask": 1.66, "ask_size": 399.0, "iv": 0.9158, "open_interest": 173.0, "volume": 46.0, "delta": 0.4522, "gamma": 0.0811, "vega": 0.0206, "theta": -0.0892, "rho": 0.0043, "theo": 1.5073, "change": 0.395, "open": 1.34, "high": 1.68, "low": 1.34, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T15:00:56", "percent_change": 34.1991, "prev_day_close": 1.54499995708466}, {"option": "CELH261113P00031000", "bid": 2.32, "bid_size": 508.0, "ask": 2.61, "ask_size": 53.0, "iv": 0.9082, "open_interest": 13.0, "volume": 10.0, "delta": -0.5487, "gamma": 0.0813, "vega": 0.0206, "theta": -0.0893, "rho": -0.0053, "theo": 2.5179, "change": -0.565, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-02T13:03:27", "percent_change": -18.555, "prev_day_close": 2.47500002384186}, {"option": "CELH261113C00031500", "bid": 1.07, "bid_size": 676.0, "ask": 1.45, "ask_size": 395.0, "iv": 0.9028, "open_interest": 20.0, "volume": 15.0, "delta": 0.4135, "gamma": 0.0799, "vega": 0.0203, "theta": -0.0874, "rho": 0.0039, "theo": 1.3201, "change": -0.115, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T09:37:27", "percent_change": -12.9944, "prev_day_close": 1.33999997377396}, {"option": "CELH261113P00031500", "bid": 2.59, "bid_size": 446.0, "ask": 3.05, "ask_size": 451.0, "iv": 0.9272, "open_interest": 3.0, "volume": 3.0, "delta": -0.5876, "gamma": 0.0801, "vega": 0.0202, "theta": -0.0875, "rho": -0.0056, "theo": 2.8307, "change": -0.68, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T09:53:07", "percent_change": -20.6061, "prev_day_close": 2.77499997615814}, {"option": "CELH261113C00032000", "bid": 0.94, "bid_size": 732.0, "ask": 1.26, "ask_size": 142.0, "iv": 0.9051, "open_interest": 1610.0, "volume": 45.0, "delta": 0.3762, "gamma": 0.0779, "vega": 0.0198, "theta": -0.085, "rho": 0.0036, "theo": 1.1519, "change": 0.36, "open": 1.01, "high": 1.24, "low": 0.85, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-02T15:38:33", "percent_change": 43.3735, "prev_day_close": 1.18500000238419}, {"option": "CELH261113P00032000", "bid": 3.0, "bid_size": 423.0, "ask": 3.35, "ask_size": 386.0, "iv": 0.9379, "open_interest": 56.0, "volume": 50.0, "delta": -0.625, "gamma": 0.0782, "vega": 0.0197, "theta": -0.085, "rho": -0.006, "theo": 3.1624, "change": -0.48, "open": 3.17, "high": 3.17, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-02T11:28:30", "percent_change": -13.1507, "prev_day_close": 3.14999997615814}, {"option": "CELH261113C00032500", "bid": 0.79, "bid_size": 706.0, "ask": 1.09, "ask_size": 108.0, "iv": 0.8984, "open_interest": 68.0, "volume": 3.0, "delta": 0.3405, "gamma": 0.0753, "vega": 0.0191, "theta": -0.0818, "rho": 0.0033, "theo": 1.0015, "change": 0.255, "open": 1.02, "high": 1.02, "low": 0.98, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-02T12:08:44", "percent_change": 35.1724, "prev_day_close": 0.950000017881394}, {"option": "CELH261113P00032500", "bid": 3.25, "bid_size": 115.0, "ask": 3.6, "ask_size": 45.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0755, "vega": 0.019, "theta": -0.0818, "rho": -0.0062, "theo": 3.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CELH261113C00033000", "bid": 0.85, "bid_size": 3.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.948, "open_interest": 172.0, "volume": 31.0, "delta": 0.3066, "gamma": 0.0721, "vega": 0.0183, "theta": -0.078, "rho": 0.0029, "theo": 0.8673, "change": 0.29, "open": 0.75, "high": 0.93, "low": 0.75, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T15:14:05", "percent_change": 50.0, "prev_day_close": 0.900000005960464}, {"option": "CELH261113P00033000", "bid": 3.1, "bid_size": 452.0, "ask": 4.3, "ask_size": 431.0, "iv": 0.8302, "open_interest": 15.0, "volume": 4.0, "delta": -0.6948, "gamma": 0.0724, "vega": 0.0182, "theta": -0.078, "rho": -0.0063, "theo": 3.8778, "change": -0.555, "open": 3.94, "high": 3.97, "low": 3.68, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-11-02T09:57:20", "percent_change": -12.2652, "prev_day_close": 4.00000011920929}, {"option": "CELH261113C00033500", "bid": 0.46, "bid_size": 775.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.86, "open_interest": 10.0, "volume": 8.0, "delta": 0.2748, "gamma": 0.0686, "vega": 0.0174, "theta": -0.0738, "rho": 0.0026, "theo": 0.748, "change": 0.295, "open": 0.59, "high": 0.78, "low": 0.59, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T14:27:50", "percent_change": 60.8247, "prev_day_close": 0.730000019073486}, {"option": "CELH261113P00033500", "bid": 4.05, "bid_size": 34.0, "ask": 4.35, "ask_size": 41.0, "iv": 0.895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0688, "vega": 0.0173, "theta": -0.0737, "rho": -0.0066, "theo": 4.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CELH261113C00034000", "bid": 0.58, "bid_size": 118.0, "ask": 0.76, "ask_size": 483.0, "iv": 0.9455, "open_interest": 117.0, "volume": 8.0, "delta": 0.245, "gamma": 0.0647, "vega": 0.0164, "theta": -0.0692, "rho": 0.0024, "theo": 0.6424, "change": 0.18, "open": 0.52, "high": 0.67, "low": 0.52, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T14:08:19", "percent_change": 40.9091, "prev_day_close": 0.644999980926514}, {"option": "CELH261113P00034000", "bid": 4.15, "bid_size": 59.0, "ask": 5.7, "ask_size": 121.0, "iv": 1.0887, "open_interest": 2.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.065, "vega": 0.0162, "theta": -0.069, "rho": -0.0067, "theo": 4.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-23T15:47:21", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "CELH261113C00034500", "bid": 0.47, "bid_size": 446.0, "ask": 0.65, "ask_size": 490.0, "iv": 0.9347, "open_interest": 14.0, "volume": 14.0, "delta": 0.2174, "gamma": 0.0605, "vega": 0.0153, "theta": -0.0644, "rho": 0.0021, "theo": 0.5496, "change": 0.275, "open": 0.45, "high": 0.55, "low": 0.45, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T14:09:42", "percent_change": 100.0, "prev_day_close": 0.559999987483025}, {"option": "CELH261113P00034500", "bid": 4.4, "bid_size": 78.0, "ask": 6.2, "ask_size": 122.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0608, "vega": 0.0152, "theta": -0.0642, "rho": -0.0068, "theo": 5.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CELH261113C00035000", "bid": 0.29, "bid_size": 698.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.8737, "open_interest": 129.0, "volume": 43.0, "delta": 0.192, "gamma": 0.0563, "vega": 0.0142, "theta": -0.0595, "rho": 0.0019, "theo": 0.4689, "change": 0.12, "open": 0.36, "high": 0.55, "low": 0.36, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T14:47:30", "percent_change": 37.5, "prev_day_close": 0.394999995827675}, {"option": "CELH261113P00035000", "bid": 4.2, "bid_size": 270.0, "ask": 6.7, "ask_size": 39.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0566, "vega": 0.014, "theta": -0.0592, "rho": -0.0069, "theo": 5.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "CELH261113C00035500", "bid": 0.04, "bid_size": 787.0, "ask": 0.71, "ask_size": 701.0, "iv": 0.9088, "open_interest": 1.0, "volume": 1.0, "delta": 0.1692, "gamma": 0.0519, "vega": 0.0131, "theta": -0.0547, "rho": 0.0016, "theo": 0.3995, "change": 0.105, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T09:33:44", "percent_change": 36.8421, "prev_day_close": 0.274999994784594}, {"option": "CELH261113P00035500", "bid": 5.1, "bid_size": 211.0, "ask": 7.2, "ask_size": 42.0, "iv": 1.0971, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0523, "vega": 0.013, "theta": -0.0544, "rho": -0.007, "theo": 5.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "CELH261113C00036000", "bid": 0.24, "bid_size": 546.0, "ask": 0.43, "ask_size": 472.0, "iv": 0.9245, "open_interest": 270.0, "volume": 172.0, "delta": 0.1487, "gamma": 0.0476, "vega": 0.012, "theta": -0.0501, "rho": 0.0014, "theo": 0.3408, "change": 0.0, "open": 0.2, "high": 0.36, "low": 0.2, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:35:28", "percent_change": 3.72529e-07, "prev_day_close": 0.339999988675118}, {"option": "CELH261113P00036000", "bid": 5.75, "bid_size": 183.0, "ask": 7.45, "ask_size": 60.0, "iv": 1.1161, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.048, "vega": 0.0119, "theta": -0.0497, "rho": -0.0069, "theo": 6.3531, "change": 0.0, "open": 0.0, "high": 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": "CELH261113C00036500", "bid": 0.02, "bid_size": 501.0, "ask": 0.67, "ask_size": 457.0, "iv": 0.9794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0435, "vega": 0.0111, "theta": -0.0458, "rho": 0.0013, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "CELH261113P00036500", "bid": 5.55, "bid_size": 234.0, "ask": 7.9, "ask_size": 45.0, "iv": 0.8533, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0439, "vega": 0.0109, "theta": -0.0454, "rho": -0.007, "theo": 6.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CELH261113C00037000", "bid": 0.11, "bid_size": 607.0, "ask": 0.33, "ask_size": 359.0, "iv": 0.9053, "open_interest": 221.0, "volume": 1.0, "delta": 0.1153, "gamma": 0.0396, "vega": 0.0101, "theta": -0.0419, "rho": 0.0011, "theo": 0.2513, "change": 0.09, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T11:11:45", "percent_change": 69.2308, "prev_day_close": 0.220000006258488}, {"option": "CELH261113P00037000", "bid": 6.75, "bid_size": 160.0, "ask": 8.5, "ask_size": 56.0, "iv": 1.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.04, "vega": 0.01, "theta": -0.0415, "rho": -0.0071, "theo": 7.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "CELH261113C00037500", "bid": 0.01, "bid_size": 467.0, "ask": 0.52, "ask_size": 445.0, "iv": 0.9934, "open_interest": 0.0, "volume": 0.0, "delta": 0.102, "gamma": 0.036, "vega": 0.0092, "theta": -0.0384, "rho": 0.001, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "CELH261113P00037500", "bid": 7.2, "bid_size": 177.0, "ask": 8.75, "ask_size": 49.0, "iv": 1.1691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0365, "vega": 0.009, "theta": -0.038, "rho": -0.0067, "theo": 7.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "CELH261113C00038000", "bid": 0.01, "bid_size": 19.0, "ask": 0.77, "ask_size": 39.0, "iv": 1.1515, "open_interest": 14.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0327, "vega": 0.0085, "theta": -0.0353, "rho": 0.0009, "theo": 0.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T13:24:54", "percent_change": 0.0, "prev_day_close": 0.38499999511987}, {"option": "CELH261113P00038000", "bid": 7.3, "bid_size": 51.0, "ask": 9.45, "ask_size": 10.0, "iv": 1.1287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0332, "vega": 0.0082, "theta": -0.035, "rho": -0.0067, "theo": 8.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "CELH261113C00039000", "bid": 0.01, "bid_size": 13.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.9057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0271, "vega": 0.0072, "theta": -0.0303, "rho": 0.0007, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "CELH261113P00039000", "bid": 8.65, "bid_size": 32.0, "ask": 10.3, "ask_size": 12.0, "iv": 1.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0276, "vega": 0.0069, "theta": -0.0299, "rho": -0.0064, "theo": 9.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "CELH261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 545.0, "iv": 1.2122, "open_interest": 91.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0226, "vega": 0.0062, "theta": -0.0265, "rho": 0.0006, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T11:18:54", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "CELH261113P00040000", "bid": 9.55, "bid_size": 30.0, "ask": 11.2, "ask_size": 12.0, "iv": 1.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0232, "vega": 0.0059, "theta": -0.026, "rho": -0.0064, "theo": 10.138, "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": 10.375}, {"option": "CELH261120C00015000", "bid": 13.85, "bid_size": 109.0, "ask": 16.25, "ask_size": 5.0, "iv": 1.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0024, "vega": 0.0015, "theta": -0.0032, "rho": 0.008, "theo": 15.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2750005722046}, {"option": "CELH261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.5154, "open_interest": 56.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0024, "vega": 0.0015, "theta": -0.0054, "rho": -0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T14:26:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CELH261120C00017500", "bid": 11.4, "bid_size": 108.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.9087, "open_interest": 2.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0045, "vega": 0.0023, "theta": -0.0054, "rho": 0.0093, "theo": 12.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.97, "last_trade_time": "2026-09-28T09:30:16", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CELH261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.8083, "open_interest": 158.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0045, "vega": 0.0023, "theta": -0.0072, "rho": -0.0002, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T11:19:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CELH261120C00019000", "bid": 9.9, "bid_size": 116.0, "ask": 12.3, "ask_size": 5.0, "iv": 1.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0066, "vega": 0.0031, "theta": -0.007, "rho": 0.01, "theo": 11.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "CELH261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 1.5816, "open_interest": 3.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0067, "vega": 0.0031, "theta": -0.0086, "rho": -0.0003, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T10:35:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CELH261120C00020000", "bid": 8.9, "bid_size": 194.0, "ask": 11.3, "ask_size": 5.0, "iv": 1.0711, "open_interest": 47.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0088, "vega": 0.0038, "theta": -0.0085, "rho": 0.0105, "theo": 10.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-10-14T14:14:52", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "CELH261120P00020000", "bid": 0.01, "bid_size": 262.0, "ask": 0.2, "ask_size": 622.0, "iv": 1.0742, "open_interest": 236.0, "volume": 8.0, "delta": -0.0246, "gamma": 0.0088, "vega": 0.0038, "theta": -0.01, "rho": -0.0004, "theo": 0.0634, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:40:22", "percent_change": -9.31323e-08, "prev_day_close": 0.034999999217689}, {"option": "CELH261120C00021000", "bid": 7.95, "bid_size": 178.0, "ask": 10.6, "ask_size": 15.0, "iv": 1.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0119, "vega": 0.0049, "theta": -0.0108, "rho": 0.0109, "theo": 9.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "CELH261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 282.0, "iv": 0.8283, "open_interest": 48.0, "volume": 4.0, "delta": -0.0331, "gamma": 0.012, "vega": 0.0049, "theta": -0.0121, "rho": -0.0005, "theo": 0.0838, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T10:09:42", "percent_change": -17.6471, "prev_day_close": 0.0450000017881393}, {"option": "CELH261120C00022000", "bid": 7.0, "bid_size": 198.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.989, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0166, "vega": 0.0065, "theta": -0.0143, "rho": 0.0112, "theo": 8.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "CELH261120P00022000", "bid": 0.05, "bid_size": 954.0, "ask": 0.17, "ask_size": 391.0, "iv": 0.8667, "open_interest": 6.0, "volume": 6.0, "delta": -0.0469, "gamma": 0.0166, "vega": 0.0065, "theta": -0.0155, "rho": -0.0008, "theo": 0.1198, "change": -0.205, "open": 0.15, "high": 0.17, "low": 0.09, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:57:00", "percent_change": -54.6667, "prev_day_close": 0.110000001266599}, {"option": "CELH261120C00022500", "bid": 6.5, "bid_size": 199.0, "ask": 8.6, "ask_size": 28.0, "iv": 0.6941, "open_interest": 10.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0196, "vega": 0.0076, "theta": -0.0167, "rho": 0.0113, "theo": 7.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-26T15:56:45", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CELH261120P00022500", "bid": 0.12, "bid_size": 375.0, "ask": 0.17, "ask_size": 91.0, "iv": 0.8651, "open_interest": 836.0, "volume": 18.0, "delta": -0.0566, "gamma": 0.0196, "vega": 0.0076, "theta": -0.0178, "rho": -0.0009, "theo": 0.1471, "change": -0.07, "open": 0.3, "high": 0.3, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:58:10", "percent_change": -31.8182, "prev_day_close": 0.144999999552965}, {"option": "CELH261120C00023000", "bid": 6.05, "bid_size": 207.0, "ask": 8.15, "ask_size": 20.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.023, "vega": 0.0088, "theta": -0.0194, "rho": 0.0114, "theo": 7.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CELH261120P00023000", "bid": 0.1, "bid_size": 711.0, "ask": 0.3, "ask_size": 422.0, "iv": 0.8767, "open_interest": 26.0, "volume": 5.0, "delta": -0.0686, "gamma": 0.0231, "vega": 0.0088, "theta": -0.0205, "rho": -0.0011, "theo": 0.1826, "change": -0.14, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:40:09", "percent_change": -48.2759, "prev_day_close": 0.150000002235174}, {"option": "CELH261120C00024000", "bid": 5.3, "bid_size": 393.0, "ask": 7.45, "ask_size": 98.0, "iv": 0.913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0311, "vega": 0.0117, "theta": -0.0261, "rho": 0.0113, "theo": 6.2903, "change": 0.0, "open": 0.0, "high": 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": "CELH261120P00024000", "bid": 0.06, "bid_size": 1410.0, "ask": 0.46, "ask_size": 708.0, "iv": 0.8225, "open_interest": 106.0, "volume": 8.0, "delta": -0.1001, "gamma": 0.0312, "vega": 0.0117, "theta": -0.027, "rho": -0.0016, "theo": 0.2843, "change": -0.13, "open": 0.33, "high": 0.33, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T13:13:12", "percent_change": -32.5, "prev_day_close": 0.284999996423721}, {"option": "CELH261120C00024500", "bid": 4.75, "bid_size": 455.0, "ask": 6.95, "ask_size": 149.0, "iv": 0.832, "open_interest": 1.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0355, "vega": 0.0133, "theta": -0.0299, "rho": 0.0112, "theo": 5.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-30T15:41:29", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CELH261120P00024500", "bid": 0.34, "bid_size": 31.0, "ask": 0.39, "ask_size": 217.0, "iv": 0.8487, "open_interest": 84.0, "volume": 4.0, "delta": -0.1199, "gamma": 0.0356, "vega": 0.0133, "theta": -0.0308, "rho": -0.002, "theo": 0.3534, "change": -0.2, "open": 0.18, "high": 0.4, "low": 0.18, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T15:58:10", "percent_change": -35.0877, "prev_day_close": 0.329999998211861}, {"option": "CELH261120C00025000", "bid": 5.0, "bid_size": 529.0, "ask": 6.0, "ask_size": 451.0, "iv": 0.874, "open_interest": 113.0, "volume": 1.0, "delta": 0.8579, "gamma": 0.0401, "vega": 0.015, "theta": -0.0338, "rho": 0.0111, "theo": 5.4445, "change": 0.625, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T10:10:04", "percent_change": 13.6612, "prev_day_close": 5.40000009536743}, {"option": "CELH261120P00025000", "bid": 0.44, "bid_size": 1.0, "ask": 0.51, "ask_size": 596.0, "iv": 0.863, "open_interest": 1254.0, "volume": 152.0, "delta": -0.1422, "gamma": 0.0402, "vega": 0.015, "theta": -0.0346, "rho": -0.0023, "theo": 0.4365, "change": -0.165, "open": 0.45, "high": 0.47, "low": 0.4, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T15:51:59", "percent_change": -25.9843, "prev_day_close": 0.454999998211861}, {"option": "CELH261120C00025500", "bid": 3.9, "bid_size": 620.0, "ask": 5.9, "ask_size": 485.0, "iv": 0.745, "open_interest": 1.0, "volume": 1.0, "delta": 0.8332, "gamma": 0.0447, "vega": 0.0166, "theta": -0.0378, "rho": 0.0109, "theo": 5.0433, "change": 0.96, "open": 5.11, "high": 5.11, "low": 5.11, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-11-02T10:01:18", "percent_change": 23.1325, "prev_day_close": 4.79999995231628}, {"option": "CELH261120P00025500", "bid": 0.42, "bid_size": 843.0, "ask": 0.58, "ask_size": 85.0, "iv": 0.8148, "open_interest": 90.0, "volume": 2.0, "delta": -0.1669, "gamma": 0.0448, "vega": 0.0167, "theta": -0.0385, "rho": -0.0027, "theo": 0.5342, "change": -0.245, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T14:46:38", "percent_change": -30.8176, "prev_day_close": 0.555000007152557}, {"option": "CELH261120C00026000", "bid": 3.7, "bid_size": 430.0, "ask": 5.7, "ask_size": 112.0, "iv": 0.8573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0492, "vega": 0.0183, "theta": -0.0417, "rho": 0.0107, "theo": 4.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CELH261120P00026000", "bid": 0.52, "bid_size": 907.0, "ask": 0.7, "ask_size": 89.0, "iv": 0.8134, "open_interest": 143.0, "volume": 89.0, "delta": -0.194, "gamma": 0.0494, "vega": 0.0183, "theta": -0.0424, "rho": -0.0031, "theo": 0.6478, "change": -0.265, "open": 0.61, "high": 0.66, "low": 0.61, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T15:29:09", "percent_change": -28.6486, "prev_day_close": 0.66499999165535}, {"option": "CELH261120C00026500", "bid": 3.2, "bid_size": 502.0, "ask": 5.55, "ask_size": 322.0, "iv": 0.8763, "open_interest": 1.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0535, "vega": 0.0199, "theta": -0.0454, "rho": 0.0104, "theo": 4.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-10-30T14:40:53", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "CELH261120P00026500", "bid": 0.58, "bid_size": 1198.0, "ask": 1.02, "ask_size": 819.0, "iv": 0.8444, "open_interest": 106.0, "volume": 57.0, "delta": -0.2231, "gamma": 0.0537, "vega": 0.0199, "theta": -0.0461, "rho": -0.0035, "theo": 0.7776, "change": -0.26, "open": 0.81, "high": 0.81, "low": 0.75, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:08:30", "percent_change": -24.5283, "prev_day_close": 0.78999999165535}, {"option": "CELH261120C00027000", "bid": 3.6, "bid_size": 190.0, "ask": 4.95, "ask_size": 357.0, "iv": 0.9874, "open_interest": 8.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0575, "vega": 0.0213, "theta": -0.0489, "rho": 0.0101, "theo": 3.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-10-30T14:40:53", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "CELH261120P00027000", "bid": 0.61, "bid_size": 1735.0, "ask": 0.97, "ask_size": 46.0, "iv": 0.7681, "open_interest": 1323.0, "volume": 2.0, "delta": -0.254, "gamma": 0.0577, "vega": 0.0213, "theta": -0.0495, "rho": -0.0041, "theo": 0.9244, "change": -0.42, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T11:13:23", "percent_change": -31.8182, "prev_day_close": 0.935000002384186}, {"option": "CELH261120C00027500", "bid": 3.3, "bid_size": 778.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.7859, "open_interest": 764.0, "volume": 16.0, "delta": 0.714, "gamma": 0.0612, "vega": 0.0226, "theta": -0.0521, "rho": 0.0097, "theo": 3.6012, "change": 0.735, "open": 3.65, "high": 3.7, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T11:20:07", "percent_change": 25.2144, "prev_day_close": 3.57500004768372}, {"option": "CELH261120P00027500", "bid": 1.03, "bid_size": 462.0, "ask": 1.17, "ask_size": 265.0, "iv": 0.8359, "open_interest": 1139.0, "volume": 96.0, "delta": -0.2865, "gamma": 0.0614, "vega": 0.0227, "theta": -0.0526, "rho": -0.0045, "theo": 1.0887, "change": -0.325, "open": 1.28, "high": 1.3, "low": 1.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:29:39", "percent_change": -22.807, "prev_day_close": 1.11000001430511}, {"option": "CELH261120C00028000", "bid": 3.15, "bid_size": 334.0, "ask": 3.6, "ask_size": 448.0, "iv": 0.868, "open_interest": 246.0, "volume": 8.0, "delta": 0.6804, "gamma": 0.0644, "vega": 0.0238, "theta": -0.0548, "rho": 0.0094, "theo": 3.2841, "change": 0.685, "open": 3.39, "high": 3.39, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T14:09:19", "percent_change": 26.195, "prev_day_close": 3.27500009536743}, {"option": "CELH261120P00028000", "bid": 0.92, "bid_size": 1000.0, "ask": 1.31, "ask_size": 52.0, "iv": 0.764, "open_interest": 422.0, "volume": 4.0, "delta": -0.3203, "gamma": 0.0646, "vega": 0.0238, "theta": -0.0553, "rho": -0.0051, "theo": 1.2708, "change": -0.375, "open": 1.1, "high": 1.31, "low": 1.1, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-11-02T10:20:48", "percent_change": -22.2552, "prev_day_close": 1.28000003099442}, {"option": "CELH261120C00028500", "bid": 2.87, "bid_size": 353.0, "ask": 3.05, "ask_size": 44.0, "iv": 0.8185, "open_interest": 201.0, "volume": 4.0, "delta": 0.6456, "gamma": 0.0671, "vega": 0.0248, "theta": -0.0571, "rho": 0.009, "theo": 2.9853, "change": 0.53, "open": 2.85, "high": 3.01, "low": 2.85, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-02T15:43:23", "percent_change": 21.6327, "prev_day_close": 2.99000000953674}, {"option": "CELH261120P00028500", "bid": 1.26, "bid_size": 783.0, "ask": 1.64, "ask_size": 682.0, "iv": 0.8201, "open_interest": 199.0, "volume": 34.0, "delta": -0.3551, "gamma": 0.0674, "vega": 0.0248, "theta": -0.0575, "rho": -0.0056, "theo": 1.4714, "change": -0.49, "open": 1.48, "high": 1.49, "low": 1.38, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T15:23:39", "percent_change": -25.0, "prev_day_close": 1.55000001192093}, {"option": "CELH261120C00029000", "bid": 2.58, "bid_size": 185.0, "ask": 2.89, "ask_size": 429.0, "iv": 0.8395, "open_interest": 393.0, "volume": 17.0, "delta": 0.6102, "gamma": 0.0693, "vega": 0.0255, "theta": -0.0589, "rho": 0.0085, "theo": 2.7049, "change": 0.525, "open": 2.6, "high": 2.78, "low": 2.6, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-11-02T15:50:47", "percent_change": 24.4755, "prev_day_close": 2.67499995231628}, {"option": "CELH261120P00029000", "bid": 1.59, "bid_size": 443.0, "ask": 1.77, "ask_size": 386.0, "iv": 0.8237, "open_interest": 329.0, "volume": 23.0, "delta": -0.3907, "gamma": 0.0696, "vega": 0.0256, "theta": -0.0592, "rho": -0.0062, "theo": 1.6903, "change": -0.52, "open": 1.68, "high": 1.72, "low": 1.59, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T15:50:47", "percent_change": -23.3184, "prev_day_close": 1.72500002384186}, {"option": "CELH261120C00029500", "bid": 2.2, "bid_size": 700.0, "ask": 2.51, "ask_size": 53.0, "iv": 0.7929, "open_interest": 197.0, "volume": 15.0, "delta": 0.5744, "gamma": 0.0709, "vega": 0.0261, "theta": -0.0602, "rho": 0.0081, "theo": 2.4432, "change": 0.525, "open": 2.47, "high": 2.54, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-02T14:07:11", "percent_change": 27.5591, "prev_day_close": 2.4099999666214}, {"option": "CELH261120P00029500", "bid": 1.51, "bid_size": 875.0, "ask": 1.97, "ask_size": 45.0, "iv": 0.7546, "open_interest": 231.0, "volume": 7.0, "delta": -0.4266, "gamma": 0.0712, "vega": 0.0261, "theta": -0.0605, "rho": -0.0067, "theo": 1.9282, "change": -0.48, "open": 1.82, "high": 1.89, "low": 1.82, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-02T14:14:26", "percent_change": -20.2532, "prev_day_close": 1.97500002384186}, {"option": "CELH261120C00030000", "bid": 2.1, "bid_size": 175.0, "ask": 2.32, "ask_size": 473.0, "iv": 0.8297, "open_interest": 2772.0, "volume": 449.0, "delta": 0.5385, "gamma": 0.0719, "vega": 0.0264, "theta": -0.0609, "rho": 0.0076, "theo": 2.2, "change": 0.535, "open": 2.0, "high": 2.37, "low": 1.99, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-02T15:10:30", "percent_change": 31.5634, "prev_day_close": 2.25499999523163}, {"option": "CELH261120P00030000", "bid": 2.02, "bid_size": 547.0, "ask": 2.26, "ask_size": 190.0, "iv": 0.8091, "open_interest": 973.0, "volume": 400.0, "delta": -0.4627, "gamma": 0.0722, "vega": 0.0264, "theta": -0.0612, "rho": -0.0072, "theo": 2.1845, "change": -0.58, "open": 2.3, "high": 2.54, "low": 2.08, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-02T15:43:40", "percent_change": -20.6406, "prev_day_close": 2.22500002384186}, {"option": "CELH261120C00030500", "bid": 1.57, "bid_size": 849.0, "ask": 2.04, "ask_size": 60.0, "iv": 0.7611, "open_interest": 115.0, "volume": 33.0, "delta": 0.5029, "gamma": 0.0723, "vega": 0.0266, "theta": -0.0612, "rho": 0.0072, "theo": 1.9753, "change": 0.42, "open": 2.03, "high": 2.23, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-02T14:56:27", "percent_change": 27.0968, "prev_day_close": 1.96999996900558}, {"option": "CELH261120P00030500", "bid": 2.25, "bid_size": 534.0, "ask": 2.5, "ask_size": 40.0, "iv": 0.7934, "open_interest": 82.0, "volume": 11.0, "delta": -0.4985, "gamma": 0.0726, "vega": 0.0266, "theta": -0.0614, "rho": -0.0077, "theo": 2.4595, "change": -0.74, "open": 2.19, "high": 2.49, "low": 2.19, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-02T13:04:57", "percent_change": -23.7179, "prev_day_close": 2.49000000953674}, {"option": "CELH261120C00031000", "bid": 1.55, "bid_size": 815.0, "ask": 1.86, "ask_size": 129.0, "iv": 0.8008, "open_interest": 872.0, "volume": 24.0, "delta": 0.4677, "gamma": 0.0721, "vega": 0.0265, "theta": -0.061, "rho": 0.0067, "theo": 1.7683, "change": 0.51, "open": 1.47, "high": 1.83, "low": 1.47, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-02T15:23:42", "percent_change": 38.9313, "prev_day_close": 1.7950000166893}, {"option": "CELH261120P00031000", "bid": 2.6, "bid_size": 128.0, "ask": 3.3, "ask_size": 506.0, "iv": 0.8995, "open_interest": 132.0, "volume": 1.0, "delta": -0.5338, "gamma": 0.0724, "vega": 0.0264, "theta": -0.0611, "rho": -0.0082, "theo": 2.7521, "change": -0.785, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-02T13:59:51", "percent_change": -22.5899, "prev_day_close": 2.79999995231628}, {"option": "CELH261120C00031500", "bid": 1.09, "bid_size": 760.0, "ask": 2.18, "ask_size": 662.0, "iv": 0.8458, "open_interest": 21.0, "volume": 1.0, "delta": 0.4333, "gamma": 0.0714, "vega": 0.0262, "theta": -0.0602, "rho": 0.0062, "theo": 1.5786, "change": 0.32, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-02T10:57:38", "percent_change": 25.8064, "prev_day_close": 1.60999995470047}, {"option": "CELH261120P00031500", "bid": 2.42, "bid_size": 317.0, "ask": 3.1, "ask_size": 37.0, "iv": 0.708, "open_interest": 43.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0717, "vega": 0.0262, "theta": -0.0603, "rho": -0.0087, "theo": 3.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-20T15:58:56", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CELH261120C00032000", "bid": 1.34, "bid_size": 6.0, "ask": 1.46, "ask_size": 113.0, "iv": 0.8219, "open_interest": 240.0, "volume": 28.0, "delta": 0.4, "gamma": 0.0701, "vega": 0.0257, "theta": -0.0591, "rho": 0.0058, "theo": 1.4052, "change": 0.33, "open": 1.12, "high": 1.46, "low": 1.06, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-02T15:59:15", "percent_change": 31.7308, "prev_day_close": 1.41000002622604}, {"option": "CELH261120P00032000", "bid": 2.92, "bid_size": 303.0, "ask": 3.75, "ask_size": 246.0, "iv": 0.803, "open_interest": 53.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0705, "vega": 0.0257, "theta": -0.0592, "rho": -0.0091, "theo": 3.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-21T10:22:30", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CELH261120C00032500", "bid": 1.02, "bid_size": 817.0, "ask": 1.35, "ask_size": 202.0, "iv": 0.7987, "open_interest": 1697.0, "volume": 93.0, "delta": 0.3678, "gamma": 0.0684, "vega": 0.0251, "theta": -0.0576, "rho": 0.0053, "theo": 1.2473, "change": 0.375, "open": 1.15, "high": 1.32, "low": 1.15, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T15:38:23", "percent_change": 41.4365, "prev_day_close": 1.25999999046326}, {"option": "CELH261120P00032500", "bid": 3.4, "bid_size": 526.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.7709, "open_interest": 212.0, "volume": 6.0, "delta": -0.6343, "gamma": 0.0688, "vega": 0.025, "theta": -0.0576, "rho": -0.0095, "theo": 3.7309, "change": -0.75, "open": 3.9, "high": 3.9, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T13:53:10", "percent_change": -16.8539, "prev_day_close": 3.77499997615814}, {"option": "CELH261120C00033000", "bid": 0.9, "bid_size": 832.0, "ask": 1.14, "ask_size": 314.0, "iv": 0.7885, "open_interest": 182.0, "volume": 69.0, "delta": 0.3369, "gamma": 0.0663, "vega": 0.0243, "theta": -0.0557, "rho": 0.0049, "theo": 1.1037, "change": 0.19, "open": 1.01, "high": 1.14, "low": 0.98, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-02T15:55:20", "percent_change": 22.619, "prev_day_close": 1.10000002384186}, {"option": "CELH261120P00033000", "bid": 3.6, "bid_size": 424.0, "ask": 4.95, "ask_size": 410.0, "iv": 0.8999, "open_interest": 6.0, "volume": 7.0, "delta": -0.6654, "gamma": 0.0667, "vega": 0.0242, "theta": -0.0556, "rho": -0.0098, "theo": 4.0872, "change": -0.7, "open": 4.11, "high": 4.14, "low": 3.85, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-02T13:53:12", "percent_change": -14.7368, "prev_day_close": 3.99999988079071}, {"option": "CELH261120C00034000", "bid": 0.65, "bid_size": 689.0, "ask": 0.91, "ask_size": 76.0, "iv": 0.7875, "open_interest": 109.0, "volume": 5.0, "delta": 0.2794, "gamma": 0.0612, "vega": 0.0224, "theta": -0.051, "rho": 0.0041, "theo": 0.8555, "change": 0.22, "open": 0.8, "high": 0.84, "low": 0.8, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T10:50:46", "percent_change": 35.4839, "prev_day_close": 0.870000004768372}, {"option": "CELH261120P00034000", "bid": 4.55, "bid_size": 99.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.7693, "open_interest": 1.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0616, "vega": 0.0223, "theta": -0.0509, "rho": -0.0104, "theo": 4.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-30T15:09:28", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CELH261120C00035000", "bid": 0.43, "bid_size": 1133.0, "ask": 0.7, "ask_size": 91.0, "iv": 0.774, "open_interest": 2231.0, "volume": 177.0, "delta": 0.228, "gamma": 0.0551, "vega": 0.0201, "theta": -0.0456, "rho": 0.0034, "theo": 0.6532, "change": 0.225, "open": 0.6, "high": 0.69, "low": 0.58, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T15:48:32", "percent_change": 48.3871, "prev_day_close": 0.655000001192093}, {"option": "CELH261120P00035000", "bid": 5.15, "bid_size": 438.0, "ask": 6.65, "ask_size": 471.0, "iv": 0.9449, "open_interest": 104.0, "volume": 1.0, "delta": -0.7751, "gamma": 0.0556, "vega": 0.0199, "theta": -0.0453, "rho": -0.0107, "theo": 5.638, "change": -0.85, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T10:48:49", "percent_change": -13.1783, "prev_day_close": 5.47500014305115}, {"option": "CELH261120C00036000", "bid": 0.27, "bid_size": 1200.0, "ask": 0.57, "ask_size": 125.0, "iv": 0.7738, "open_interest": 168.0, "volume": 14.0, "delta": 0.1829, "gamma": 0.0486, "vega": 0.0176, "theta": -0.0396, "rho": 0.0027, "theo": 0.4909, "change": 0.16, "open": 0.42, "high": 0.52, "low": 0.42, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T13:18:57", "percent_change": 45.7143, "prev_day_close": 0.510000005364418}, {"option": "CELH261120P00036000", "bid": 5.55, "bid_size": 292.0, "ask": 7.75, "ask_size": 127.0, "iv": 0.9103, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0491, "vega": 0.0174, "theta": -0.0392, "rho": -0.0109, "theo": 6.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CELH261120C00037000", "bid": 0.22, "bid_size": 866.0, "ask": 0.46, "ask_size": 527.0, "iv": 0.7954, "open_interest": 61.0, "volume": 3.0, "delta": 0.1444, "gamma": 0.0418, "vega": 0.0151, "theta": -0.0336, "rho": 0.0021, "theo": 0.3638, "change": 0.11, "open": 0.38, "high": 0.39, "low": 0.38, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T13:29:06", "percent_change": 39.2857, "prev_day_close": 0.375}, {"option": "CELH261120P00037000", "bid": 6.1, "bid_size": 280.0, "ask": 8.55, "ask_size": 101.0, "iv": 0.793, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0425, "vega": 0.0148, "theta": -0.0331, "rho": -0.0109, "theo": 7.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "CELH261120C00037500", "bid": 0.27, "bid_size": 550.0, "ask": 0.35, "ask_size": 386.0, "iv": 0.8084, "open_interest": 608.0, "volume": 32.0, "delta": 0.1277, "gamma": 0.0385, "vega": 0.0139, "theta": -0.0307, "rho": 0.0019, "theo": 0.3121, "change": 0.07, "open": 0.3, "high": 0.32, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T13:35:26", "percent_change": 35.0, "prev_day_close": 0.314999997615814}, {"option": "CELH261120P00037500", "bid": 6.55, "bid_size": 270.0, "ask": 9.1, "ask_size": 108.0, "iv": 0.8277, "open_interest": 11.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0392, "vega": 0.0135, "theta": -0.0302, "rho": -0.0106, "theo": 7.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.76, "last_trade_time": "2026-10-14T15:55:05", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "CELH261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 657.0, "iv": 0.8878, "open_interest": 40.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0353, "vega": 0.0127, "theta": -0.028, "rho": 0.0017, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T13:34:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CELH261120P00038000", "bid": 7.0, "bid_size": 280.0, "ask": 9.55, "ask_size": 96.0, "iv": 0.8231, "open_interest": 1.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0361, "vega": 0.0122, "theta": -0.0275, "rho": -0.0105, "theo": 8.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-26T10:15:37", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "CELH261120C00040000", "bid": 0.12, "bid_size": 485.0, "ask": 0.19, "ask_size": 414.0, "iv": 0.8213, "open_interest": 1825.0, "volume": 89.0, "delta": 0.0682, "gamma": 0.0241, "vega": 0.0088, "theta": -0.0191, "rho": 0.001, "theo": 0.1473, "change": 0.045, "open": 0.15, "high": 0.17, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:41:44", "percent_change": 42.8571, "prev_day_close": 0.144999999552965}, {"option": "CELH261120P00040000", "bid": 9.45, "bid_size": 47.0, "ask": 11.35, "ask_size": 33.0, "iv": 1.0456, "open_interest": 48.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0252, "vega": 0.008, "theta": -0.0185, "rho": -0.0091, "theo": 10.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-23T15:35:44", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CELH261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 656.0, "iv": 0.9685, "open_interest": 149.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0148, "vega": 0.0055, "theta": -0.0122, "rho": 0.0006, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T11:57:53", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "CELH261120P00042500", "bid": 11.85, "bid_size": 31.0, "ask": 14.25, "ask_size": 46.0, "iv": 1.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0158, "vega": 0.0046, "theta": -0.0114, "rho": -0.0075, "theo": 12.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "CELH261127C00017000", "bid": 11.9, "bid_size": 129.0, "ask": 14.3, "ask_size": 5.0, "iv": 1.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.005, "vega": 0.0034, "theta": -0.0058, "rho": 0.0121, "theo": 13.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CELH261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 1.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.005, "vega": 0.0034, "theta": -0.0071, "rho": -0.0004, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 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": "CELH261127C00018000", "bid": 10.9, "bid_size": 130.0, "ask": 13.3, "ask_size": 5.0, "iv": 1.1039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0062, "vega": 0.004, "theta": -0.0066, "rho": 0.0127, "theo": 12.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "CELH261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0063, "vega": 0.004, "theta": -0.0078, "rho": -0.0005, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 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": "CELH261127C00019000", "bid": 9.9, "bid_size": 202.0, "ask": 12.85, "ask_size": 12.0, "iv": 1.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0079, "vega": 0.0047, "theta": -0.0074, "rho": 0.0134, "theo": 11.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "CELH261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0079, "vega": 0.0047, "theta": -0.0086, "rho": -0.0006, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 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": "CELH261127C00020000", "bid": 8.95, "bid_size": 202.0, "ask": 11.9, "ask_size": 9.0, "iv": 1.2635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0102, "vega": 0.0056, "theta": -0.0085, "rho": 0.014, "theo": 10.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4249997138977}, {"option": "CELH261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 1.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0102, "vega": 0.0056, "theta": -0.0096, "rho": -0.0007, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 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": "CELH261127C00021000", "bid": 7.95, "bid_size": 201.0, "ask": 10.7, "ask_size": 12.0, "iv": 1.0577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0132, "vega": 0.0068, "theta": -0.01, "rho": 0.0145, "theo": 9.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "CELH261127P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 491.0, "iv": 1.1093, "open_interest": 38.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0133, "vega": 0.0068, "theta": -0.011, "rho": -0.0009, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T10:31:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CELH261127C00022000", "bid": 7.05, "bid_size": 223.0, "ask": 8.85, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0176, "vega": 0.0086, "theta": -0.0123, "rho": 0.0149, "theo": 8.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CELH261127P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 684.0, "iv": 0.8285, "open_interest": 129.0, "volume": 4.0, "delta": -0.0538, "gamma": 0.0177, "vega": 0.0086, "theta": -0.0132, "rho": -0.0012, "theo": 0.1489, "change": -0.045, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T14:39:51", "percent_change": -24.3243, "prev_day_close": 0.135000001639128}, {"option": "CELH261127C00023000", "bid": 6.1, "bid_size": 122.0, "ask": 8.1, "ask_size": 30.0, "iv": 0.6141, "open_interest": 15.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0237, "vega": 0.0111, "theta": -0.0157, "rho": 0.0152, "theo": 7.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-27T14:56:53", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "CELH261127P00023000", "bid": 0.07, "bid_size": 603.0, "ask": 0.28, "ask_size": 350.0, "iv": 0.723, "open_interest": 87.0, "volume": 3.0, "delta": -0.0748, "gamma": 0.0237, "vega": 0.0111, "theta": -0.0165, "rho": -0.0016, "theo": 0.2112, "change": -0.1, "open": 0.31, "high": 0.31, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T09:59:21", "percent_change": -32.2581, "prev_day_close": 0.175000000745058}, {"option": "CELH261127C00024000", "bid": 4.95, "bid_size": 392.0, "ask": 7.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0313, "vega": 0.0143, "theta": -0.0203, "rho": 0.0151, "theo": 6.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-10-28T13:57:59", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CELH261127P00024000", "bid": 0.21, "bid_size": 575.0, "ask": 0.46, "ask_size": 547.0, "iv": 0.7553, "open_interest": 125.0, "volume": 4.0, "delta": -0.1056, "gamma": 0.0314, "vega": 0.0143, "theta": -0.021, "rho": -0.0023, "theo": 0.3138, "change": -0.305, "open": 0.34, "high": 0.43, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T12:26:00", "percent_change": -49.5935, "prev_day_close": 0.294999994337559}, {"option": "CELH261127C00025000", "bid": 4.5, "bid_size": 380.0, "ask": 6.8, "ask_size": 172.0, "iv": 0.817, "open_interest": 1.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0399, "vega": 0.018, "theta": -0.0258, "rho": 0.0148, "theo": 5.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T15:14:16", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "CELH261127P00025000", "bid": 0.4, "bid_size": 465.0, "ask": 0.72, "ask_size": 666.0, "iv": 0.7818, "open_interest": 174.0, "volume": 8.0, "delta": -0.1471, "gamma": 0.04, "vega": 0.018, "theta": -0.0264, "rho": -0.0032, "theo": 0.4699, "change": -0.165, "open": 0.45, "high": 0.48, "low": 0.43, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T13:44:46", "percent_change": -26.4, "prev_day_close": 0.560000017285347}, {"option": "CELH261127C00026000", "bid": 3.85, "bid_size": 573.0, "ask": 5.35, "ask_size": 459.0, "iv": 0.6769, "open_interest": 9.0, "volume": 7.0, "delta": 0.8017, "gamma": 0.0485, "vega": 0.0218, "theta": -0.0315, "rho": 0.0143, "theo": 4.7136, "change": 1.09, "open": 4.87, "high": 4.96, "low": 4.87, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-11-02T13:17:02", "percent_change": 28.1654, "prev_day_close": 4.54999995231628}, {"option": "CELH261127P00026000", "bid": 0.64, "bid_size": 442.0, "ask": 0.78, "ask_size": 433.0, "iv": 0.7403, "open_interest": 258.0, "volume": 53.0, "delta": -0.1984, "gamma": 0.0486, "vega": 0.0218, "theta": -0.032, "rho": -0.0043, "theo": 0.6885, "change": -0.27, "open": 0.67, "high": 0.71, "low": 0.66, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T15:15:23", "percent_change": -27.551, "prev_day_close": 0.694999992847443}, {"option": "CELH261127C00027000", "bid": 3.75, "bid_size": 138.0, "ask": 4.2, "ask_size": 38.0, "iv": 0.7191, "open_interest": 4.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0562, "vega": 0.0252, "theta": -0.0368, "rho": 0.0135, "theo": 4.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-10-23T11:53:34", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "CELH261127P00027000", "bid": 0.74, "bid_size": 506.0, "ask": 1.07, "ask_size": 37.0, "iv": 0.7021, "open_interest": 228.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0564, "vega": 0.0253, "theta": -0.0372, "rho": -0.0056, "theo": 0.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T13:25:37", "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "CELH261127C00028000", "bid": 2.58, "bid_size": 558.0, "ask": 3.6, "ask_size": 59.0, "iv": 0.6322, "open_interest": 70.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0626, "vega": 0.028, "theta": -0.0411, "rho": 0.0125, "theo": 3.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T14:34:45", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CELH261127P00028000", "bid": 1.1, "bid_size": 431.0, "ask": 1.43, "ask_size": 42.0, "iv": 0.7062, "open_interest": 109.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0628, "vega": 0.0281, "theta": -0.0414, "rho": -0.0069, "theo": 1.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-30T13:23:59", "percent_change": 0.0, "prev_day_close": 1.34499996900558}, {"option": "CELH261127C00029000", "bid": 2.68, "bid_size": 320.0, "ask": 2.91, "ask_size": 171.0, "iv": 0.7311, "open_interest": 234.0, "volume": 7.0, "delta": 0.6103, "gamma": 0.0671, "vega": 0.03, "theta": -0.044, "rho": 0.0114, "theo": 2.7835, "change": 0.555, "open": 2.85, "high": 2.85, "low": 2.7, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-02T14:09:47", "percent_change": 24.9438, "prev_day_close": 2.7700001001358}, {"option": "CELH261127P00029000", "bid": 1.67, "bid_size": 339.0, "ask": 1.85, "ask_size": 41.0, "iv": 0.7299, "open_interest": 40.0, "volume": 2.0, "delta": -0.3907, "gamma": 0.0674, "vega": 0.03, "theta": -0.0443, "rho": -0.0083, "theo": 1.7522, "change": -0.495, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-02T13:22:15", "percent_change": -22.7586, "prev_day_close": 1.80000001192093}, {"option": "CELH261127C00030000", "bid": 2.14, "bid_size": 524.0, "ask": 2.4, "ask_size": 174.0, "iv": 0.7225, "open_interest": 474.0, "volume": 42.0, "delta": 0.5409, "gamma": 0.0696, "vega": 0.031, "theta": -0.0455, "rho": 0.0103, "theo": 2.2789, "change": 0.625, "open": 2.05, "high": 2.39, "low": 2.05, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-02T14:28:01", "percent_change": 36.6569, "prev_day_close": 2.31000006198883}, {"option": "CELH261127P00030000", "bid": 2.19, "bid_size": 14.0, "ask": 2.34, "ask_size": 24.0, "iv": 0.7315, "open_interest": 29.0, "volume": 2.0, "delta": -0.4605, "gamma": 0.07, "vega": 0.031, "theta": -0.0458, "rho": -0.0096, "theo": 2.2461, "change": -0.555, "open": 2.11, "high": 2.2, "low": 2.11, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T15:27:30", "percent_change": -20.1452, "prev_day_close": 2.29499995708466}, {"option": "CELH261127C00031000", "bid": 1.67, "bid_size": 557.0, "ask": 1.97, "ask_size": 273.0, "iv": 0.7159, "open_interest": 50.0, "volume": 7.0, "delta": 0.4722, "gamma": 0.07, "vega": 0.0311, "theta": -0.0455, "rho": 0.0091, "theo": 1.8433, "change": 0.44, "open": 1.8, "high": 1.88, "low": 1.8, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-11-02T14:16:10", "percent_change": 30.5556, "prev_day_close": 1.81000000238419}, {"option": "CELH261127P00031000", "bid": 2.53, "bid_size": 439.0, "ask": 2.96, "ask_size": 279.0, "iv": 0.7026, "open_interest": 7.0, "volume": 4.0, "delta": -0.5296, "gamma": 0.0704, "vega": 0.0311, "theta": -0.0457, "rho": -0.011, "theo": 2.8095, "change": -0.69, "open": 3.03, "high": 3.03, "low": 2.63, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T13:59:51", "percent_change": -20.354, "prev_day_close": 2.78500008583069}, {"option": "CELH261127C00032000", "bid": 1.17, "bid_size": 779.0, "ask": 1.55, "ask_size": 48.0, "iv": 0.6839, "open_interest": 419.0, "volume": 42.0, "delta": 0.406, "gamma": 0.0684, "vega": 0.0303, "theta": -0.0442, "rho": 0.0079, "theo": 1.4738, "change": 0.395, "open": 1.32, "high": 1.52, "low": 1.32, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-02T15:49:55", "percent_change": 36.0731, "prev_day_close": 1.47499996423721}, {"option": "CELH261127P00032000", "bid": 2.71, "bid_size": 178.0, "ask": 3.55, "ask_size": 39.0, "iv": 0.6183, "open_interest": 1.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0689, "vega": 0.0303, "theta": -0.0443, "rho": -0.0121, "theo": 3.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-10-14T14:44:35", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "CELH261127C00033000", "bid": 1.08, "bid_size": 120.0, "ask": 1.29, "ask_size": 445.0, "iv": 0.7268, "open_interest": 204.0, "volume": 11.0, "delta": 0.3441, "gamma": 0.065, "vega": 0.0288, "theta": -0.0418, "rho": 0.0067, "theo": 1.1652, "change": 0.38, "open": 1.18, "high": 1.22, "low": 1.18, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-02T15:28:12", "percent_change": 46.9136, "prev_day_close": 1.17500001192093}, {"option": "CELH261127P00033000", "bid": 3.8, "bid_size": 69.0, "ask": 4.25, "ask_size": 57.0, "iv": 0.6828, "open_interest": 2.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0656, "vega": 0.0287, "theta": -0.0418, "rho": -0.013, "theo": 4.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-10-16T14:01:14", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "CELH261127C00034000", "bid": 0.66, "bid_size": 602.0, "ask": 1.0, "ask_size": 377.0, "iv": 0.6876, "open_interest": 51.0, "volume": 3.0, "delta": 0.2875, "gamma": 0.0603, "vega": 0.0267, "theta": -0.0385, "rho": 0.0057, "theo": 0.9109, "change": 0.105, "open": 0.85, "high": 0.85, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T13:57:00", "percent_change": 14.8936, "prev_day_close": 0.91499999165535}, {"option": "CELH261127P00034000", "bid": 4.65, "bid_size": 43.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.6986, "open_interest": 1.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.061, "vega": 0.0264, "theta": -0.0385, "rho": -0.0139, "theo": 4.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T15:09:28", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "CELH261127C00035000", "bid": 0.64, "bid_size": 235.0, "ask": 0.79, "ask_size": 410.0, "iv": 0.7211, "open_interest": 185.0, "volume": 12.0, "delta": 0.2369, "gamma": 0.0547, "vega": 0.0242, "theta": -0.0347, "rho": 0.0047, "theo": 0.7046, "change": 0.215, "open": 0.69, "high": 0.72, "low": 0.69, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T15:16:09", "percent_change": 42.5743, "prev_day_close": 0.719999998807907}, {"option": "CELH261127P00035000", "bid": 4.45, "bid_size": 88.0, "ask": 6.85, "ask_size": 67.0, "iv": 0.7078, "open_interest": 1.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0555, "vega": 0.0238, "theta": -0.0346, "rho": -0.0143, "theo": 5.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-27T10:01:55", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CELH261127C00036000", "bid": 0.29, "bid_size": 723.0, "ask": 0.64, "ask_size": 197.0, "iv": 0.6795, "open_interest": 14.0, "volume": 6.0, "delta": 0.1929, "gamma": 0.0486, "vega": 0.0214, "theta": -0.0306, "rho": 0.0038, "theo": 0.5407, "change": 0.235, "open": 0.53, "high": 0.53, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T13:20:49", "percent_change": 88.6793, "prev_day_close": 0.569999992847443}, {"option": "CELH261127P00036000", "bid": 5.3, "bid_size": 248.0, "ask": 7.7, "ask_size": 69.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0494, "vega": 0.0211, "theta": -0.0305, "rho": -0.0146, "theo": 6.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CELH261127C00037000", "bid": 0.27, "bid_size": 599.0, "ask": 0.5, "ask_size": 402.0, "iv": 0.7009, "open_interest": 54.0, "volume": 3.0, "delta": 0.1559, "gamma": 0.0424, "vega": 0.0187, "theta": -0.0266, "rho": 0.0031, "theo": 0.4141, "change": 0.07, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T13:08:26", "percent_change": 20.0, "prev_day_close": 0.385000005364418}, {"option": "CELH261127P00037000", "bid": 6.9, "bid_size": 108.0, "ask": 8.6, "ask_size": 60.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0433, "vega": 0.0182, "theta": -0.0264, "rho": -0.0143, "theo": 7.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "CELH261127C00038000", "bid": 0.26, "bid_size": 418.0, "ask": 0.37, "ask_size": 189.0, "iv": 0.7178, "open_interest": 6.0, "volume": 5.0, "delta": 0.1258, "gamma": 0.0364, "vega": 0.0162, "theta": -0.023, "rho": 0.0025, "theo": 0.3192, "change": -0.15, "open": 0.3, "high": 0.34, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:34:48", "percent_change": -33.3333, "prev_day_close": 0.314999997615814}, {"option": "CELH261127P00038000", "bid": 7.05, "bid_size": 218.0, "ask": 9.5, "ask_size": 41.0, "iv": 0.7094, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0374, "vega": 0.0155, "theta": -0.0228, "rho": -0.014, "theo": 8.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CELH261127C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 584.0, "iv": 0.738, "open_interest": 88.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0265, "vega": 0.012, "theta": -0.0173, "rho": 0.0017, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CELH261127P00040000", "bid": 8.9, "bid_size": 57.0, "ask": 11.35, "ask_size": 21.0, "iv": 0.6847, "open_interest": 5.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0276, "vega": 0.0111, "theta": -0.017, "rho": -0.0126, "theo": 10.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.91, "last_trade_time": "2026-10-28T09:56:49", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "CELH261204C00017000", "bid": 11.85, "bid_size": 67.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.9951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.006, "vega": 0.0049, "theta": -0.0062, "rho": 0.015, "theo": 13.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "CELH261204P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 257.0, "iv": 1.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.006, "vega": 0.005, "theta": -0.0078, "rho": -0.0007, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "CELH261204C00018000", "bid": 10.85, "bid_size": 68.0, "ask": 13.35, "ask_size": 5.0, "iv": 0.9505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0074, "vega": 0.0057, "theta": -0.007, "rho": 0.0158, "theo": 12.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CELH261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 188.0, "iv": 1.0687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0074, "vega": 0.0057, "theta": -0.0084, "rho": -0.0008, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CELH261204C00019000", "bid": 9.95, "bid_size": 64.0, "ask": 12.35, "ask_size": 5.0, "iv": 0.9357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0092, "vega": 0.0066, "theta": -0.0078, "rho": 0.0166, "theo": 11.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CELH261204P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 300.0, "iv": 1.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0092, "vega": 0.0066, "theta": -0.0092, "rho": -0.001, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 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": "CELH261204C00020000", "bid": 9.0, "bid_size": 134.0, "ask": 10.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0116, "vega": 0.0078, "theta": -0.0088, "rho": 0.0173, "theo": 10.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "CELH261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 251.0, "iv": 1.0824, "open_interest": 40.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0116, "vega": 0.0078, "theta": -0.0101, "rho": -0.0012, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T12:16:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CELH261204C00021000", "bid": 7.95, "bid_size": 146.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0148, "vega": 0.0094, "theta": -0.0102, "rho": 0.0179, "theo": 9.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "CELH261204P00021000", "bid": 0.01, "bid_size": 9.0, "ask": 0.43, "ask_size": 18.0, "iv": 0.853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0149, "vega": 0.0094, "theta": -0.0114, "rho": -0.0015, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "CELH261204C00022000", "bid": 7.1, "bid_size": 140.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0192, "vega": 0.0115, "theta": -0.0123, "rho": 0.0184, "theo": 8.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "CELH261204P00022000", "bid": 0.01, "bid_size": 8.0, "ask": 0.69, "ask_size": 171.0, "iv": 0.8635, "open_interest": 20.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0192, "vega": 0.0115, "theta": -0.0133, "rho": -0.0019, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T10:18:38", "percent_change": 0.0, "prev_day_close": 0.349999998696148}, {"option": "CELH261204C00023000", "bid": 6.2, "bid_size": 53.0, "ask": 8.25, "ask_size": 12.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0248, "vega": 0.0143, "theta": -0.0151, "rho": 0.0186, "theo": 7.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "CELH261204P00023000", "bid": 0.05, "bid_size": 485.0, "ask": 0.54, "ask_size": 341.0, "iv": 0.732, "open_interest": 3.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0249, "vega": 0.0143, "theta": -0.016, "rho": -0.0025, "theo": 0.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T10:46:28", "percent_change": 0.0, "prev_day_close": 0.22999999858439}, {"option": "CELH261204C00024000", "bid": 5.4, "bid_size": 155.0, "ask": 7.25, "ask_size": 26.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0317, "vega": 0.0177, "theta": -0.0186, "rho": 0.0186, "theo": 6.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "CELH261204P00024000", "bid": 0.13, "bid_size": 805.0, "ask": 0.82, "ask_size": 639.0, "iv": 0.7469, "open_interest": 134.0, "volume": 130.0, "delta": -0.1198, "gamma": 0.0318, "vega": 0.0178, "theta": -0.0194, "rho": -0.0034, "theo": 0.3998, "change": -0.17, "open": 0.36, "high": 0.36, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T14:19:00", "percent_change": -34.0, "prev_day_close": 0.575000002980232}, {"option": "CELH261204C00025000", "bid": 4.5, "bid_size": 211.0, "ask": 6.75, "ask_size": 57.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0393, "vega": 0.0216, "theta": -0.0226, "rho": 0.0182, "theo": 5.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "CELH261204P00025000", "bid": 0.39, "bid_size": 702.0, "ask": 0.68, "ask_size": 166.0, "iv": 0.6795, "open_interest": 21.0, "volume": 12.0, "delta": -0.1599, "gamma": 0.0394, "vega": 0.0216, "theta": -0.0233, "rho": -0.0045, "theo": 0.5646, "change": -0.2, "open": 0.64, "high": 0.74, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T14:50:08", "percent_change": -27.3973, "prev_day_close": 0.534999996423721}, {"option": "CELH261204C00026000", "bid": 3.8, "bid_size": 226.0, "ask": 5.65, "ask_size": 50.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0469, "vega": 0.0255, "theta": -0.0267, "rho": 0.0176, "theo": 4.8323, "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": 4.72499990463257}, {"option": "CELH261204P00026000", "bid": 0.71, "bid_size": 294.0, "ask": 0.91, "ask_size": 64.0, "iv": 0.6944, "open_interest": 90.0, "volume": 65.0, "delta": -0.2086, "gamma": 0.0471, "vega": 0.0255, "theta": -0.0273, "rho": -0.0058, "theo": 0.7879, "change": -0.26, "open": 0.84, "high": 0.94, "low": 0.76, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T15:47:57", "percent_change": -25.0, "prev_day_close": 0.824999988079071}, {"option": "CELH261204C00027000", "bid": 3.15, "bid_size": 162.0, "ask": 4.45, "ask_size": 41.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0538, "vega": 0.029, "theta": -0.0304, "rho": 0.0167, "theo": 4.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "CELH261204P00027000", "bid": 0.83, "bid_size": 799.0, "ask": 1.21, "ask_size": 40.0, "iv": 0.6616, "open_interest": 19.0, "volume": 22.0, "delta": -0.2646, "gamma": 0.0541, "vega": 0.0291, "theta": -0.0309, "rho": -0.0073, "theo": 1.075, "change": -0.27, "open": 1.2, "high": 1.39, "low": 1.01, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:27:01", "percent_change": -19.708, "prev_day_close": 1.11500000953674}, {"option": "CELH261204C00028000", "bid": 3.2, "bid_size": 440.0, "ask": 3.7, "ask_size": 160.0, "iv": 0.6675, "open_interest": 44.0, "volume": 1.0, "delta": 0.6748, "gamma": 0.0596, "vega": 0.0319, "theta": -0.0335, "rho": 0.0156, "theo": 3.4797, "change": 0.57, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T12:21:23", "percent_change": 19.4539, "prev_day_close": 3.55000007152557}, {"option": "CELH261204P00028000", "bid": 1.25, "bid_size": 387.0, "ask": 1.57, "ask_size": 34.0, "iv": 0.6708, "open_interest": 48.0, "volume": 13.0, "delta": -0.326, "gamma": 0.06, "vega": 0.032, "theta": -0.0339, "rho": -0.009, "theo": 1.4294, "change": -0.33, "open": 1.3, "high": 1.69, "low": 1.3, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-02T10:57:07", "percent_change": -17.8378, "prev_day_close": 1.40499997138977}, {"option": "CELH261204C00029000", "bid": 2.64, "bid_size": 297.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.6632, "open_interest": 15.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0639, "vega": 0.034, "theta": -0.0357, "rho": 0.0143, "theo": 2.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T14:10:08", "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "CELH261204P00029000", "bid": 1.55, "bid_size": 155.0, "ask": 2.02, "ask_size": 36.0, "iv": 0.6538, "open_interest": 2.0, "volume": 0.0, "delta": -0.391, "gamma": 0.0642, "vega": 0.0341, "theta": -0.036, "rho": -0.0107, "theo": 1.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-28T15:45:04", "percent_change": 0.0, "prev_day_close": 1.78000003099442}, {"option": "CELH261204C00030000", "bid": 2.23, "bid_size": 492.0, "ask": 2.58, "ask_size": 152.0, "iv": 0.6724, "open_interest": 23.0, "volume": 13.0, "delta": 0.5442, "gamma": 0.0662, "vega": 0.0352, "theta": -0.0368, "rho": 0.0129, "theo": 2.4012, "change": 0.52, "open": 2.51, "high": 2.51, "low": 2.35, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T12:36:19", "percent_change": 26.2626, "prev_day_close": 2.38999998569489}, {"option": "CELH261204P00030000", "bid": 2.08, "bid_size": 487.0, "ask": 2.5, "ask_size": 209.0, "iv": 0.6552, "open_interest": 9.0, "volume": 4.0, "delta": -0.4575, "gamma": 0.0667, "vega": 0.0352, "theta": -0.0371, "rho": -0.0123, "theo": 2.3467, "change": -0.355, "open": 2.8, "high": 2.8, "low": 2.2, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T10:14:02", "percent_change": -12.656, "prev_day_close": 2.33000004291534}, {"option": "CELH261204C00031000", "bid": 1.68, "bid_size": 582.0, "ask": 2.1, "ask_size": 42.0, "iv": 0.6484, "open_interest": 13.0, "volume": 8.0, "delta": 0.4787, "gamma": 0.0667, "vega": 0.0353, "theta": -0.037, "rho": 0.0115, "theo": 1.9652, "change": 0.47, "open": 1.51, "high": 2.05, "low": 1.51, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:32:24", "percent_change": 30.719, "prev_day_close": 2.01999992132187}, {"option": "CELH261204P00031000", "bid": 2.59, "bid_size": 113.0, "ask": 3.3, "ask_size": 84.0, "iv": 0.6798, "open_interest": 1.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0673, "vega": 0.0353, "theta": -0.0372, "rho": -0.0139, "theo": 2.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-10-26T11:49:38", "percent_change": 0.0, "prev_day_close": 2.85999989509582}, {"option": "CELH261204C00032000", "bid": 1.31, "bid_size": 656.0, "ask": 1.73, "ask_size": 110.0, "iv": 0.6473, "open_interest": 119.0, "volume": 111.0, "delta": 0.4157, "gamma": 0.0654, "vega": 0.0346, "theta": -0.0361, "rho": 0.0101, "theo": 1.5943, "change": 0.33, "open": 1.38, "high": 1.9, "low": 1.3, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T12:56:30", "percent_change": 25.0, "prev_day_close": 1.625}, {"option": "CELH261204P00032000", "bid": 2.63, "bid_size": 150.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.587, "gamma": 0.066, "vega": 0.0345, "theta": -0.0363, "rho": -0.0152, "theo": 3.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "CELH261204C00033000", "bid": 1.13, "bid_size": 597.0, "ask": 1.42, "ask_size": 452.0, "iv": 0.6661, "open_interest": 51.0, "volume": 2.0, "delta": 0.3567, "gamma": 0.0625, "vega": 0.0331, "theta": -0.0345, "rho": 0.0087, "theo": 1.2832, "change": 0.355, "open": 1.37, "high": 1.37, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-02T15:36:06", "percent_change": 37.1728, "prev_day_close": 1.28500002622604}, {"option": "CELH261204P00033000", "bid": 3.9, "bid_size": 57.0, "ask": 4.4, "ask_size": 56.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": -0.6466, "gamma": 0.0633, "vega": 0.0329, "theta": -0.0346, "rho": -0.0164, "theo": 4.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "CELH261204C00034000", "bid": 0.78, "bid_size": 544.0, "ask": 1.34, "ask_size": 528.0, "iv": 0.68, "open_interest": 33.0, "volume": 7.0, "delta": 0.3027, "gamma": 0.0585, "vega": 0.031, "theta": -0.0323, "rho": 0.0074, "theo": 1.0257, "change": 0.24, "open": 0.84, "high": 1.02, "low": 0.49, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T12:23:08", "percent_change": 30.7692, "prev_day_close": 1.13000002503395}, {"option": "CELH261204P00034000", "bid": 4.7, "bid_size": 55.0, "ask": 5.15, "ask_size": 44.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0593, "vega": 0.0308, "theta": -0.0323, "rho": -0.0174, "theo": 4.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "CELH261204C00035000", "bid": 0.59, "bid_size": 743.0, "ask": 0.88, "ask_size": 1.0, "iv": 0.6413, "open_interest": 139.0, "volume": 125.0, "delta": 0.2544, "gamma": 0.0536, "vega": 0.0285, "theta": -0.0296, "rho": 0.0063, "theo": 0.8154, "change": 0.1, "open": 0.41, "high": 0.87, "low": 0.41, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T13:27:28", "percent_change": 13.6986, "prev_day_close": 0.805000007152557}, {"option": "CELH261204P00035000", "bid": 4.75, "bid_size": 51.0, "ask": 6.9, "ask_size": 95.0, "iv": 0.6934, "open_interest": 1.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0546, "vega": 0.0281, "theta": -0.0296, "rho": -0.0179, "theo": 5.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-10-22T14:04:32", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CELH261204C00036000", "bid": 0.39, "bid_size": 714.0, "ask": 0.75, "ask_size": 131.0, "iv": 0.6416, "open_interest": 27.0, "volume": 15.0, "delta": 0.2123, "gamma": 0.0483, "vega": 0.0258, "theta": -0.0268, "rho": 0.0053, "theo": 0.647, "change": 0.175, "open": 0.62, "high": 0.64, "low": 0.6, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T15:14:06", "percent_change": 37.6344, "prev_day_close": 0.669999986886978}, {"option": "CELH261204P00036000", "bid": 5.55, "bid_size": 35.0, "ask": 7.95, "ask_size": 47.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0494, "vega": 0.0253, "theta": -0.0267, "rho": -0.0183, "theo": 6.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CELH261204C00037000", "bid": 0.44, "bid_size": 32.0, "ask": 0.63, "ask_size": 402.0, "iv": 0.6851, "open_interest": 3.0, "volume": 2.0, "delta": 0.1766, "gamma": 0.0429, "vega": 0.023, "theta": -0.024, "rho": 0.0044, "theo": 0.515, "change": -0.055, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T14:08:23", "percent_change": -9.2437, "prev_day_close": 0.534999996423721}, {"option": "CELH261204P00037000", "bid": 6.4, "bid_size": 193.0, "ask": 8.8, "ask_size": 36.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.044, "vega": 0.0223, "theta": -0.0238, "rho": -0.018, "theo": 7.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "CELH261204C00038000", "bid": 0.28, "bid_size": 484.0, "ask": 0.61, "ask_size": 460.0, "iv": 0.6981, "open_interest": 21.0, "volume": 31.0, "delta": 0.1472, "gamma": 0.0377, "vega": 0.0204, "theta": -0.0215, "rho": 0.0037, "theo": 0.4139, "change": -0.09, "open": 0.38, "high": 0.4, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T12:38:34", "percent_change": -19.1489, "prev_day_close": 0.445000007748604}, {"option": "CELH261204P00038000", "bid": 7.1, "bid_size": 202.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0389, "vega": 0.0196, "theta": -0.0212, "rho": -0.018, "theo": 8.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77499985694885}, {"option": "CELH261204C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 95.0, "iv": 0.6494, "open_interest": 40.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0288, "vega": 0.0161, "theta": -0.0174, "rho": 0.0026, "theo": 0.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T13:17:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CELH261204P00040000", "bid": 9.7, "bid_size": 26.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0301, "vega": 0.0149, "theta": -0.0169, "rho": -0.017, "theo": 10.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "CELH261211C00017000", "bid": 11.8, "bid_size": 70.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0065, "vega": 0.0063, "theta": -0.0064, "rho": 0.0179, "theo": 13.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "CELH261211P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 150.0, "iv": 1.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0066, "vega": 0.0063, "theta": -0.0077, "rho": -0.001, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "CELH261211C00018000", "bid": 10.85, "bid_size": 69.0, "ask": 13.45, "ask_size": 5.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.008, "vega": 0.0072, "theta": -0.0071, "rho": 0.0189, "theo": 12.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "CELH261211P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 147.0, "iv": 0.9755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.008, "vega": 0.0072, "theta": -0.0083, "rho": -0.0012, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "CELH261211C00019000", "bid": 9.85, "bid_size": 143.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0099, "vega": 0.0083, "theta": -0.0078, "rho": 0.0198, "theo": 11.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "CELH261211P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 156.0, "iv": 1.0827, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.01, "vega": 0.0083, "theta": -0.0089, "rho": -0.0014, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "CELH261211C00020000", "bid": 8.95, "bid_size": 140.0, "ask": 11.25, "ask_size": 9.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0124, "vega": 0.0097, "theta": -0.0088, "rho": 0.0206, "theo": 10.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CELH261211P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 158.0, "iv": 1.0497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0124, "vega": 0.0097, "theta": -0.0098, "rho": -0.0016, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 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": "CELH261211C00021000", "bid": 8.0, "bid_size": 140.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0157, "vega": 0.0115, "theta": -0.01, "rho": 0.0213, "theo": 9.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CELH261211P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 149.0, "iv": 0.889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0157, "vega": 0.0115, "theta": -0.011, "rho": -0.002, "theo": 0.2036, "change": 0.0, "open": 0.0, "high": 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": "CELH261211C00022000", "bid": 7.05, "bid_size": 58.0, "ask": 8.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.02, "vega": 0.0139, "theta": -0.0119, "rho": 0.0218, "theo": 8.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CELH261211P00022000", "bid": 0.01, "bid_size": 447.0, "ask": 0.61, "ask_size": 263.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.02, "vega": 0.014, "theta": -0.0127, "rho": -0.0026, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999998100102}, {"option": "CELH261211C00023000", "bid": 6.2, "bid_size": 151.0, "ask": 8.15, "ask_size": 29.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0254, "vega": 0.017, "theta": -0.0142, "rho": 0.022, "theo": 7.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.1749997138977}, {"option": "CELH261211P00023000", "bid": 0.01, "bid_size": 579.0, "ask": 0.59, "ask_size": 164.0, "iv": 0.6677, "open_interest": 2.0, "volume": 1.0, "delta": -0.0987, "gamma": 0.0255, "vega": 0.0171, "theta": -0.015, "rho": -0.0034, "theo": 0.3448, "change": -0.015, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T12:31:00", "percent_change": -3.8961, "prev_day_close": 0.349999986588955}, {"option": "CELH261211C00024000", "bid": 5.35, "bid_size": 177.0, "ask": 7.25, "ask_size": 28.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0317, "vega": 0.0207, "theta": -0.0172, "rho": 0.022, "theo": 6.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CELH261211P00024000", "bid": 0.29, "bid_size": 275.0, "ask": 0.81, "ask_size": 221.0, "iv": 0.7136, "open_interest": 1.0, "volume": 1.0, "delta": -0.1299, "gamma": 0.0319, "vega": 0.0208, "theta": -0.0178, "rho": -0.0044, "theo": 0.4707, "change": -0.24, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T12:31:00", "percent_change": -29.2683, "prev_day_close": 0.575000002980232}, {"option": "CELH261211C00025000", "bid": 4.7, "bid_size": 204.0, "ask": 6.55, "ask_size": 42.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0386, "vega": 0.0247, "theta": -0.0204, "rho": 0.0215, "theo": 5.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "CELH261211P00025000", "bid": 0.5, "bid_size": 224.0, "ask": 0.79, "ask_size": 50.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0388, "vega": 0.0248, "theta": -0.021, "rho": -0.0058, "theo": 0.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.61999998986721}, {"option": "CELH261211C00026000", "bid": 3.75, "bid_size": 63.0, "ask": 5.75, "ask_size": 98.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0454, "vega": 0.0287, "theta": -0.0236, "rho": 0.0208, "theo": 4.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "CELH261211P00026000", "bid": 0.65, "bid_size": 352.0, "ask": 1.22, "ask_size": 113.0, "iv": 0.6746, "open_interest": 1.0, "volume": 1.0, "delta": -0.2167, "gamma": 0.0457, "vega": 0.0288, "theta": -0.0242, "rho": -0.0074, "theo": 0.8789, "change": -0.22, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T12:50:33", "percent_change": -20.1835, "prev_day_close": 0.885000020265579}, {"option": "CELH261211C00027000", "bid": 4.0, "bid_size": 81.0, "ask": 4.6, "ask_size": 43.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0517, "vega": 0.0324, "theta": -0.0266, "rho": 0.0198, "theo": 4.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "CELH261211P00027000", "bid": 1.0, "bid_size": 583.0, "ask": 1.33, "ask_size": 48.0, "iv": 0.6467, "open_interest": 3.0, "volume": 2.0, "delta": -0.2705, "gamma": 0.052, "vega": 0.0324, "theta": -0.0271, "rho": -0.0092, "theo": 1.1739, "change": -0.275, "open": 1.16, "high": 1.17, "low": 1.16, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-02T14:41:25", "percent_change": -19.0311, "prev_day_close": 1.15000003576279}, {"option": "CELH261211C00028000", "bid": 2.55, "bid_size": 519.0, "ask": 4.2, "ask_size": 125.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.6717, "gamma": 0.0569, "vega": 0.0354, "theta": -0.0291, "rho": 0.0185, "theo": 3.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "CELH261211P00028000", "bid": 1.25, "bid_size": 108.0, "ask": 1.73, "ask_size": 40.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": -0.3293, "gamma": 0.0573, "vega": 0.0354, "theta": -0.0295, "rho": -0.0111, "theo": 1.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "CELH261211C00029000", "bid": 2.78, "bid_size": 247.0, "ask": 3.25, "ask_size": 48.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0607, "vega": 0.0376, "theta": -0.0308, "rho": 0.0171, "theo": 3.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "CELH261211P00029000", "bid": 1.66, "bid_size": 141.0, "ask": 2.16, "ask_size": 38.0, "iv": 0.6281, "open_interest": 1.0, "volume": 0.0, "delta": -0.3912, "gamma": 0.0611, "vega": 0.0376, "theta": -0.0312, "rho": -0.013, "theo": 1.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-10-30T12:33:35", "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "CELH261211C00030000", "bid": 2.37, "bid_size": 276.0, "ask": 2.74, "ask_size": 37.0, "iv": 0.6449, "open_interest": 1.0, "volume": 1.0, "delta": 0.5476, "gamma": 0.0628, "vega": 0.0388, "theta": -0.0318, "rho": 0.0156, "theo": 2.5372, "change": 0.56, "open": 2.61, "high": 2.61, "low": 2.61, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-02T10:05:16", "percent_change": 27.3171, "prev_day_close": 2.53999996185303}, {"option": "CELH261211P00030000", "bid": 2.14, "bid_size": 99.0, "ask": 2.95, "ask_size": 109.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0634, "vega": 0.0388, "theta": -0.0321, "rho": -0.0149, "theo": 2.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "CELH261211C00031000", "bid": 2.02, "bid_size": 281.0, "ask": 2.31, "ask_size": 134.0, "iv": 0.6553, "open_interest": 7.0, "volume": 7.0, "delta": 0.4855, "gamma": 0.0633, "vega": 0.039, "theta": -0.032, "rho": 0.0139, "theo": 2.1032, "change": 0.42, "open": 2.06, "high": 2.17, "low": 2.06, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T13:49:25", "percent_change": 24.0, "prev_day_close": 2.20500004291534}, {"option": "CELH261211P00031000", "bid": 2.7, "bid_size": 109.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.064, "vega": 0.039, "theta": -0.0322, "rho": -0.0167, "theo": 3.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "CELH261211C00032000", "bid": 1.4, "bid_size": 702.0, "ask": 1.93, "ask_size": 39.0, "iv": 0.622, "open_interest": 9.0, "volume": 8.0, "delta": 0.4258, "gamma": 0.0623, "vega": 0.0384, "theta": -0.0315, "rho": 0.0123, "theo": 1.7318, "change": 0.33, "open": 1.61, "high": 1.83, "low": 1.61, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:33:38", "percent_change": 23.2394, "prev_day_close": 1.80000001192093}, {"option": "CELH261211P00032000", "bid": 3.05, "bid_size": 113.0, "ask": 3.85, "ask_size": 51.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.063, "vega": 0.0382, "theta": -0.0316, "rho": -0.0182, "theo": 3.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "CELH261211C00033000", "bid": 1.13, "bid_size": 266.0, "ask": 1.62, "ask_size": 41.0, "iv": 0.6286, "open_interest": 3.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0599, "vega": 0.037, "theta": -0.0303, "rho": 0.0108, "theo": 1.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T15:23:22", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "CELH261211P00033000", "bid": 4.0, "bid_size": 59.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": -0.6341, "gamma": 0.0607, "vega": 0.0367, "theta": -0.0305, "rho": -0.0196, "theo": 4.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "CELH261211C00034000", "bid": 1.1, "bid_size": 23.0, "ask": 1.32, "ask_size": 540.0, "iv": 0.6573, "open_interest": 8.0, "volume": 2.0, "delta": 0.3184, "gamma": 0.0564, "vega": 0.0349, "theta": -0.0287, "rho": 0.0094, "theo": 1.1566, "change": 0.055, "open": 1.23, "high": 1.23, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T15:57:11", "percent_change": 6.21469, "prev_day_close": 1.13000002503395}, {"option": "CELH261211P00034000", "bid": 4.75, "bid_size": 65.0, "ask": 5.25, "ask_size": 62.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.0574, "vega": 0.0346, "theta": -0.0288, "rho": -0.0208, "theo": 5.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "CELH261211C00035000", "bid": 0.78, "bid_size": 451.0, "ask": 1.08, "ask_size": 73.0, "iv": 0.6412, "open_interest": 2.0, "volume": 2.0, "delta": 0.2722, "gamma": 0.0523, "vega": 0.0325, "theta": -0.0268, "rho": 0.008, "theo": 0.9405, "change": 0.15, "open": 0.8, "high": 0.87, "low": 0.8, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T10:14:45", "percent_change": 20.8333, "prev_day_close": 0.930000007152557}, {"option": "CELH261211P00035000", "bid": 4.55, "bid_size": 90.0, "ask": 6.85, "ask_size": 56.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0533, "vega": 0.0321, "theta": -0.0268, "rho": -0.0215, "theo": 5.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "CELH261211C00036000", "bid": 0.53, "bid_size": 708.0, "ask": 0.95, "ask_size": 578.0, "iv": 0.6396, "open_interest": 83.0, "volume": 2.0, "delta": 0.2314, "gamma": 0.0477, "vega": 0.0299, "theta": -0.0246, "rho": 0.0069, "theo": 0.7646, "change": 0.205, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T13:30:58", "percent_change": 35.6522, "prev_day_close": 0.819999992847443}, {"option": "CELH261211P00036000", "bid": 5.35, "bid_size": 60.0, "ask": 8.0, "ask_size": 78.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.0489, "vega": 0.0292, "theta": -0.0246, "rho": -0.022, "theo": 6.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CELH261211C00037000", "bid": 0.35, "bid_size": 706.0, "ask": 0.72, "ask_size": 85.0, "iv": 0.6191, "open_interest": 40.0, "volume": 40.0, "delta": 0.1964, "gamma": 0.043, "vega": 0.0271, "theta": -0.0225, "rho": 0.0058, "theo": 0.6237, "change": 0.295, "open": 0.5, "high": 0.62, "low": 0.5, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T15:37:31", "percent_change": 90.7692, "prev_day_close": 0.640000015497208}, {"option": "CELH261211P00037000", "bid": 6.25, "bid_size": 192.0, "ask": 8.85, "ask_size": 43.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0442, "vega": 0.0262, "theta": -0.0224, "rho": -0.0217, "theo": 7.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CELH261211C00038000", "bid": 0.31, "bid_size": 156.0, "ask": 0.83, "ask_size": 131.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0384, "vega": 0.0245, "theta": -0.0205, "rho": 0.005, "theo": 0.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CELH261211P00038000", "bid": 7.15, "bid_size": 211.0, "ask": 9.6, "ask_size": 50.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0397, "vega": 0.0236, "theta": -0.0204, "rho": -0.0218, "theo": 8.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "CELH261211C00040000", "bid": 0.01, "bid_size": 10.0, "ask": 0.74, "ask_size": 47.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0303, "vega": 0.0199, "theta": -0.017, "rho": 0.0037, "theo": 0.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000004656613}, {"option": "CELH261211P00040000", "bid": 9.0, "bid_size": 71.0, "ask": 11.45, "ask_size": 13.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0317, "vega": 0.0187, "theta": -0.0168, "rho": -0.021, "theo": 10.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "CELH261218C00012500", "bid": 16.45, "bid_size": 167.0, "ask": 18.45, "ask_size": 116.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.002, "vega": 0.0025, "theta": 0.0, "rho": 0.0159, "theo": 17.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.72, "last_trade_time": "2026-10-29T10:02:23", "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "CELH261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1633.0, "iv": 1.5008, "open_interest": 29.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.002, "vega": 0.0025, "theta": -0.003, "rho": -0.0004, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T14:44:43", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "CELH261218C00015000", "bid": 13.95, "bid_size": 166.0, "ask": 15.8, "ask_size": 124.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0034, "vega": 0.0038, "theta": -0.0013, "rho": 0.019, "theo": 15.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-16T12:56:39", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "CELH261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1251.0, "iv": 0.9663, "open_interest": 479.0, "volume": 5.0, "delta": -0.0138, "gamma": 0.0034, "vega": 0.0038, "theta": -0.0038, "rho": -0.0006, "theo": 0.0541, "change": -0.125, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:23:03", "percent_change": -80.6452, "prev_day_close": 0.0549999997019768}, {"option": "CELH261218C00017500", "bid": 11.7, "bid_size": 210.0, "ask": 13.9, "ask_size": 164.0, "iv": 1.0378, "open_interest": 7.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.006, "vega": 0.0056, "theta": -0.0027, "rho": 0.0219, "theo": 12.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-10-28T10:41:47", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "CELH261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1683.0, "iv": 1.0159, "open_interest": 987.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0061, "vega": 0.0056, "theta": -0.0048, "rho": -0.0009, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:48:13", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "CELH261218C00020000", "bid": 9.2, "bid_size": 523.0, "ask": 10.9, "ask_size": 403.0, "iv": 0.0, "open_interest": 304.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0115, "vega": 0.0093, "theta": -0.0053, "rho": 0.0244, "theo": 10.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-10-30T13:56:11", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CELH261218P00020000", "bid": 0.11, "bid_size": 262.0, "ask": 0.22, "ask_size": 985.0, "iv": 0.7425, "open_interest": 1780.0, "volume": 31.0, "delta": -0.0407, "gamma": 0.0115, "vega": 0.0094, "theta": -0.007, "rho": -0.0016, "theo": 0.1336, "change": -0.045, "open": 0.23, "high": 0.23, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:28:52", "percent_change": -25.7143, "prev_day_close": 0.130000002682209}, {"option": "CELH261218C00022500", "bid": 6.95, "bid_size": 488.0, "ask": 8.25, "ask_size": 260.0, "iv": 0.4027, "open_interest": 111.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0226, "vega": 0.0172, "theta": -0.0109, "rho": 0.0255, "theo": 7.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T11:59:43", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CELH261218P00022500", "bid": 0.29, "bid_size": 276.0, "ask": 0.55, "ask_size": 1153.0, "iv": 0.7215, "open_interest": 2375.0, "volume": 71.0, "delta": -0.0893, "gamma": 0.0228, "vega": 0.0172, "theta": -0.0123, "rho": -0.0036, "theo": 0.3181, "change": -0.09, "open": 0.35, "high": 0.44, "low": 0.3, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T15:50:50", "percent_change": -20.9302, "prev_day_close": 0.314999997615814}, {"option": "CELH261218C00025000", "bid": 5.7, "bid_size": 484.0, "ask": 6.1, "ask_size": 366.0, "iv": 0.6744, "open_interest": 447.0, "volume": 4.0, "delta": 0.8194, "gamma": 0.0376, "vega": 0.028, "theta": -0.0188, "rho": 0.0246, "theo": 5.8426, "change": 0.75, "open": 6.01, "high": 6.01, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-02T15:25:47", "percent_change": 14.7059, "prev_day_close": 5.92499995231628}, {"option": "CELH261218P00025000", "bid": 0.69, "bid_size": 624.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.6491, "open_interest": 7803.0, "volume": 127.0, "delta": -0.1809, "gamma": 0.0378, "vega": 0.028, "theta": -0.0198, "rho": -0.0073, "theo": 0.7586, "change": -0.195, "open": 0.75, "high": 0.85, "low": 0.72, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T15:30:09", "percent_change": -20.0, "prev_day_close": 0.765000015497208}, {"option": "CELH261218C00027500", "bid": 3.9, "bid_size": 671.0, "ask": 4.25, "ask_size": 90.0, "iv": 0.6344, "open_interest": 1291.0, "volume": 140.0, "delta": 0.6942, "gamma": 0.0505, "vega": 0.0373, "theta": -0.0256, "rho": 0.0219, "theo": 4.1292, "change": 0.575, "open": 4.28, "high": 4.3, "low": 3.95, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T15:48:52", "percent_change": 16.3121, "prev_day_close": 4.125}, {"option": "CELH261218P00027500", "bid": 1.46, "bid_size": 59.0, "ask": 1.62, "ask_size": 593.0, "iv": 0.6506, "open_interest": 2891.0, "volume": 106.0, "delta": -0.3069, "gamma": 0.0509, "vega": 0.0374, "theta": -0.0263, "rho": -0.0121, "theo": 1.5341, "change": -0.385, "open": 1.53, "high": 1.61, "low": 1.44, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-02T15:52:39", "percent_change": -20.0, "prev_day_close": 1.52999997138977}, {"option": "CELH261218C00030000", "bid": 2.67, "bid_size": 490.0, "ask": 2.89, "ask_size": 299.0, "iv": 0.6441, "open_interest": 5356.0, "volume": 397.0, "delta": 0.5527, "gamma": 0.0574, "vega": 0.042, "theta": -0.0291, "rho": 0.0181, "theo": 2.7834, "change": 0.475, "open": 2.45, "high": 2.93, "low": 2.45, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-02T15:43:00", "percent_change": 20.6074, "prev_day_close": 2.77499997615814}, {"option": "CELH261218P00030000", "bid": 2.46, "bid_size": 607.0, "ask": 2.73, "ask_size": 66.0, "iv": 0.6246, "open_interest": 1617.0, "volume": 116.0, "delta": -0.4496, "gamma": 0.0579, "vega": 0.042, "theta": -0.0294, "rho": -0.0173, "theo": 2.6803, "change": -0.66, "open": 2.81, "high": 2.81, "low": 2.54, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-11-02T15:57:46", "percent_change": -20.0, "prev_day_close": 2.69500005245209}, {"option": "CELH261218C00032500", "bid": 1.39, "bid_size": 1243.0, "ask": 1.85, "ask_size": 33.0, "iv": 0.5993, "open_interest": 4586.0, "volume": 108.0, "delta": 0.4148, "gamma": 0.0566, "vega": 0.0415, "theta": -0.0287, "rho": 0.0139, "theo": 1.8032, "change": 0.38, "open": 1.65, "high": 2.04, "low": 1.65, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-02T15:26:40", "percent_change": 26.2069, "prev_day_close": 1.80000001192093}, {"option": "CELH261218P00032500", "bid": 4.0, "bid_size": 432.0, "ask": 4.3, "ask_size": 173.0, "iv": 0.6327, "open_interest": 1114.0, "volume": 9.0, "delta": -0.5892, "gamma": 0.0574, "vega": 0.0412, "theta": -0.0288, "rho": -0.0219, "theo": 4.1954, "change": -0.91, "open": 4.0, "high": 4.34, "low": 4.0, "tick": "no_change", "last_trade_price": 4.04, "last_trade_time": "2026-11-02T13:11:34", "percent_change": -18.3838, "prev_day_close": 4.22500014305115}, {"option": "CELH261218C00035000", "bid": 0.99, "bid_size": 771.0, "ask": 1.2, "ask_size": 152.0, "iv": 0.6346, "open_interest": 4423.0, "volume": 150.0, "delta": 0.2953, "gamma": 0.0502, "vega": 0.0367, "theta": -0.0254, "rho": 0.0101, "theo": 1.1265, "change": 0.205, "open": 0.92, "high": 1.18, "low": 0.92, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T15:46:25", "percent_change": 22.4044, "prev_day_close": 1.09500002861023}, {"option": "CELH261218P00035000", "bid": 5.85, "bid_size": 383.0, "ask": 6.1, "ask_size": 77.0, "iv": 0.6312, "open_interest": 2324.0, "volume": 8.0, "delta": -0.7108, "gamma": 0.0513, "vega": 0.0363, "theta": -0.0252, "rho": -0.0249, "theo": 6.0183, "change": -0.7, "open": 6.0, "high": 6.05, "low": 6.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-02T14:24:15", "percent_change": -10.3704, "prev_day_close": 5.97500014305115}, {"option": "CELH261218C00037500", "bid": 0.6, "bid_size": 590.0, "ask": 0.7, "ask_size": 3.0, "iv": 0.6322, "open_interest": 2358.0, "volume": 148.0, "delta": 0.1995, "gamma": 0.0408, "vega": 0.0298, "theta": -0.0204, "rho": 0.0069, "theo": 0.6733, "change": 0.105, "open": 0.65, "high": 0.7, "low": 0.63, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:55:22", "percent_change": 19.2661, "prev_day_close": 0.674999982118606}, {"option": "CELH261218P00037500", "bid": 7.65, "bid_size": 547.0, "ask": 8.3, "ask_size": 162.0, "iv": 0.6058, "open_interest": 442.0, "volume": 1.0, "delta": -0.8092, "gamma": 0.0422, "vega": 0.0288, "theta": -0.0199, "rho": -0.0255, "theo": 8.0704, "change": -1.15, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-02T13:57:07", "percent_change": -12.9213, "prev_day_close": 8.04999995231628}, {"option": "CELH261218C00040000", "bid": 0.35, "bid_size": 286.0, "ask": 0.48, "ask_size": 512.0, "iv": 0.6489, "open_interest": 3489.0, "volume": 37.0, "delta": 0.1293, "gamma": 0.0308, "vega": 0.0225, "theta": -0.0153, "rho": 0.0045, "theo": 0.3913, "change": 0.03, "open": 0.35, "high": 0.43, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T15:32:18", "percent_change": 10.3448, "prev_day_close": 0.390000000596046}, {"option": "CELH261218P00040000", "bid": 10.0, "bid_size": 323.0, "ask": 11.25, "ask_size": 581.0, "iv": 0.7734, "open_interest": 1033.0, "volume": 2.0, "delta": -0.8825, "gamma": 0.0325, "vega": 0.0206, "theta": -0.0144, "rho": -0.0235, "theo": 10.2991, "change": -0.96, "open": 10.14, "high": 10.14, "low": 10.14, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-11-02T09:47:21", "percent_change": -8.64865, "prev_day_close": 10.625}, {"option": "CELH261218C00042500", "bid": 0.09, "bid_size": 836.0, "ask": 0.44, "ask_size": 690.0, "iv": 0.6634, "open_interest": 846.0, "volume": 5.0, "delta": 0.084, "gamma": 0.0223, "vega": 0.0164, "theta": -0.0113, "rho": 0.0029, "theo": 0.2351, "change": -0.01, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T13:45:05", "percent_change": -5.0, "prev_day_close": 0.265000004321337}, {"option": "CELH261218P00042500", "bid": 11.45, "bid_size": 253.0, "ask": 13.25, "ask_size": 230.0, "iv": 0.0, "open_interest": 88.0, "volume": 1.0, "delta": -0.9309, "gamma": 0.0243, "vega": 0.0139, "theta": -0.0102, "rho": -0.0199, "theo": 12.6574, "change": -0.575, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-02T11:56:14", "percent_change": -4.3152, "prev_day_close": 12.6999998092651}, {"option": "CELH261218C00045000", "bid": 0.02, "bid_size": 842.0, "ask": 0.28, "ask_size": 953.0, "iv": 0.6602, "open_interest": 2587.0, "volume": 83.0, "delta": 0.0572, "gamma": 0.0161, "vega": 0.0122, "theta": -0.0086, "rho": 0.002, "theo": 0.1528, "change": 0.02, "open": 0.1, "high": 0.16, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:35:38", "percent_change": 15.3846, "prev_day_close": 0.190000001341104}, {"option": "CELH261218P00045000", "bid": 13.8, "bid_size": 116.0, "ask": 16.25, "ask_size": 107.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0182, "vega": 0.0088, "theta": -0.0072, "rho": -0.0157, "theo": 15.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.38, "last_trade_time": "2026-10-16T12:34:04", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CELH261218C00047500", "bid": 0.01, "bid_size": 500.0, "ask": 0.5, "ask_size": 1996.0, "iv": 0.8085, "open_interest": 1337.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.012, "vega": 0.0094, "theta": -0.0068, "rho": 0.0014, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:12:59", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "CELH261218P00047500", "bid": 16.2, "bid_size": 112.0, "ask": 18.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.014, "vega": 0.0051, "theta": -0.0052, "rho": -0.0106, "theo": 17.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.37, "last_trade_time": "2026-09-23T11:23:08", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "CELH261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 702.0, "iv": 0.6637, "open_interest": 4874.0, "volume": 23.0, "delta": 0.0311, "gamma": 0.0092, "vega": 0.0075, "theta": -0.0056, "rho": 0.0011, "theo": 0.0807, "change": 0.0, "open": 0.06, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:15:59", "percent_change": -9.31323e-08, "prev_day_close": 0.0499999988824129}, {"option": "CELH261218P00050000", "bid": 18.8, "bid_size": 136.0, "ask": 21.25, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0116, "vega": 0.0027, "theta": -0.0023, "rho": -0.0057, "theo": 20.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-10-01T12:10:04", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "CELH261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 808.0, "iv": 0.7256, "open_interest": 811.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0072, "vega": 0.0061, "theta": -0.0047, "rho": 0.0008, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T11:07:43", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CELH261218P00052500", "bid": 20.95, "bid_size": 75.0, "ask": 23.85, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0054, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 22.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-08-24T11:34:47", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "CELH261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 953.0, "iv": 0.7545, "open_interest": 447.0, "volume": 3.0, "delta": 0.0197, "gamma": 0.0058, "vega": 0.0051, "theta": -0.0041, "rho": 0.0007, "theo": 0.0516, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:04:22", "percent_change": 42.8571, "prev_day_close": 0.0450000017881393}, {"option": "CELH261218P00055000", "bid": 23.9, "bid_size": 75.0, "ask": 26.3, "ask_size": 95.0, "iv": 0.933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0012, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 25.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.23, "last_trade_time": "2026-08-06T13:31:49", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "CELH261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1664.0, "iv": 0.9337, "open_interest": 102.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0048, "vega": 0.0043, "theta": -0.0036, "rho": 0.0006, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T12:36:05", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "CELH261218P00057500", "bid": 26.35, "bid_size": 81.0, "ask": 28.85, "ask_size": 94.0, "iv": 0.9892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 27.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-09-10T10:56:29", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "CELH261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 53.0, "iv": 0.844, "open_interest": 372.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.004, "vega": 0.0038, "theta": -0.0032, "rho": 0.0005, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T09:31:00", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CELH261218P00060000", "bid": 28.85, "bid_size": 81.0, "ask": 31.35, "ask_size": 94.0, "iv": 1.0425, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 30.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.33, "last_trade_time": "2026-05-20T14:26:55", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "CELH261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1291.0, "iv": 1.1128, "open_interest": 62.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0034, "vega": 0.0033, "theta": -0.0029, "rho": 0.0004, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T09:30:19", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "CELH261218P00062500", "bid": 31.55, "bid_size": 81.0, "ask": 33.8, "ask_size": 94.0, "iv": 1.1788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 32.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-07-31T09:50:28", "percent_change": 0.0, "prev_day_close": 32.6749992370606}, {"option": "CELH261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 171.0, "iv": 0.9246, "open_interest": 387.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0029, "vega": 0.0029, "theta": -0.0026, "rho": 0.0004, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T09:36:57", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CELH261218P00065000", "bid": 34.05, "bid_size": 81.0, "ask": 36.35, "ask_size": 94.0, "iv": 1.2523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 35.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-07-01T15:06:52", "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "CELH261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 16.0, "iv": 0.9686, "open_interest": 256.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0022, "vega": 0.0024, "theta": -0.0022, "rho": 0.0003, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T14:23:24", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CELH261218P00070000", "bid": 38.95, "bid_size": 81.0, "ask": 41.35, "ask_size": 94.0, "iv": 1.297, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 40.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "CELH261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1240.0, "iv": 1.3156, "open_interest": 99.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0018, "vega": 0.002, "theta": -0.002, "rho": 0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-10T11:02:39", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "CELH261218P00075000", "bid": 43.95, "bid_size": 81.0, "ask": 46.3, "ask_size": 94.0, "iv": 1.3529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 45.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-01-12T15:31:02", "percent_change": 0.0, "prev_day_close": 45.125}, {"option": "CELH261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1296.0, "iv": 1.3081, "open_interest": 113.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0015, "vega": 0.0017, "theta": -0.0018, "rho": 0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T15:44:23", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "CELH261218P00080000", "bid": 48.95, "bid_size": 81.0, "ask": 51.35, "ask_size": 94.0, "iv": 1.4631, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 50.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "CELH261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 930.0, "iv": 1.3002, "open_interest": 330.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0016, "rho": 0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T14:11:08", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CELH261218P00085000", "bid": 54.05, "bid_size": 81.0, "ask": 56.35, "ask_size": 94.0, "iv": 1.5929, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 55.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1999988555908}, {"option": "CELH270115C00012500", "bid": 15.9, "bid_size": 563.0, "ask": 18.9, "ask_size": 452.0, "iv": 0.0, "open_interest": 505.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0023, "vega": 0.004, "theta": -0.0006, "rho": 0.0253, "theo": 17.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.92, "last_trade_time": "2026-10-30T12:26:38", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "CELH270115P00012500", "bid": 0.01, "bid_size": 10.0, "ask": 0.17, "ask_size": 1526.0, "iv": 1.0218, "open_interest": 1419.0, "volume": 9.0, "delta": -0.0112, "gamma": 0.0023, "vega": 0.004, "theta": -0.0024, "rho": -0.0008, "theo": 0.0544, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:51:12", "percent_change": -62.5, "prev_day_close": 0.090000000782311}, {"option": "CELH270115C00015000", "bid": 14.15, "bid_size": 567.0, "ask": 15.75, "ask_size": 449.0, "iv": 0.0, "open_interest": 911.0, "volume": 0.0, "delta": 0.982, "gamma": 0.004, "vega": 0.006, "theta": -0.0016, "rho": 0.03, "theo": 15.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-10-30T14:31:11", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "CELH270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1403.0, "iv": 0.8292, "open_interest": 3292.0, "volume": 2.0, "delta": -0.018, "gamma": 0.004, "vega": 0.006, "theta": -0.0032, "rho": -0.0012, "theo": 0.0784, "change": 0.0, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:25:38", "percent_change": 2.23517e-06, "prev_day_close": 0.0750000001862645}, {"option": "CELH270115C00017500", "bid": 11.7, "bid_size": 384.0, "ask": 14.15, "ask_size": 366.0, "iv": 0.8566, "open_interest": 88.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0071, "vega": 0.0092, "theta": -0.0029, "rho": 0.0344, "theo": 12.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-23T12:03:50", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "CELH270115P00017500", "bid": 0.05, "bid_size": 426.0, "ask": 0.47, "ask_size": 1733.0, "iv": 0.825, "open_interest": 2714.0, "volume": 7.0, "delta": -0.03, "gamma": 0.0072, "vega": 0.0092, "theta": -0.0043, "rho": -0.002, "theo": 0.1204, "change": -0.045, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T12:42:11", "percent_change": -24.3243, "prev_day_close": 0.14499999769032}, {"option": "CELH270115C00020000", "bid": 10.2, "bid_size": 553.0, "ask": 10.5, "ask_size": 127.0, "iv": 0.6198, "open_interest": 562.0, "volume": 2.0, "delta": 0.9432, "gamma": 0.0132, "vega": 0.0155, "theta": -0.0054, "rho": 0.0377, "theo": 10.373, "change": 1.05, "open": 10.45, "high": 10.5, "low": 10.45, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T11:17:37", "percent_change": 11.1111, "prev_day_close": 10.3499999046326}, {"option": "CELH270115P00020000", "bid": 0.14, "bid_size": 722.0, "ask": 0.33, "ask_size": 732.0, "iv": 0.6392, "open_interest": 2318.0, "volume": 13.0, "delta": -0.057, "gamma": 0.0133, "vega": 0.0155, "theta": -0.0065, "rho": -0.0037, "theo": 0.229, "change": -0.12, "open": 0.35, "high": 0.35, "low": 0.21, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:31:10", "percent_change": -34.2857, "prev_day_close": 0.234999999403954}, {"option": "CELH270115C00022500", "bid": 7.75, "bid_size": 688.0, "ask": 8.55, "ask_size": 485.0, "iv": 0.6002, "open_interest": 285.0, "volume": 6.0, "delta": 0.8869, "gamma": 0.0232, "vega": 0.026, "theta": -0.0097, "rho": 0.0388, "theo": 8.1735, "change": 1.13, "open": 8.38, "high": 8.38, "low": 8.23, "tick": "no_change", "last_trade_price": 8.23, "last_trade_time": "2026-11-02T15:34:30", "percent_change": 15.9155, "prev_day_close": 8.30000019073486}, {"option": "CELH270115P00022500", "bid": 0.41, "bid_size": 824.0, "ask": 0.58, "ask_size": 289.0, "iv": 0.6045, "open_interest": 3261.0, "volume": 49.0, "delta": -0.1138, "gamma": 0.0234, "vega": 0.0261, "theta": -0.0106, "rho": -0.0074, "theo": 0.5078, "change": -0.09, "open": 0.51, "high": 0.54, "low": 0.47, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T14:58:19", "percent_change": -14.2857, "prev_day_close": 0.520000010728836}, {"option": "CELH270115C00025000", "bid": 6.1, "bid_size": 376.0, "ask": 6.85, "ask_size": 732.0, "iv": 0.6631, "open_interest": 1142.0, "volume": 46.0, "delta": 0.7981, "gamma": 0.0345, "vega": 0.0381, "theta": -0.0148, "rho": 0.0373, "theo": 6.2395, "change": 0.775, "open": 6.2, "high": 6.22, "low": 6.19, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T15:41:56", "percent_change": 14.2857, "prev_day_close": 6.22500014305115}, {"option": "CELH270115P00025000", "bid": 1.01, "bid_size": 67.0, "ask": 1.14, "ask_size": 496.0, "iv": 0.608, "open_interest": 22540.0, "volume": 283.0, "delta": -0.2034, "gamma": 0.0348, "vega": 0.0382, "theta": -0.0155, "rho": -0.0132, "theo": 1.0537, "change": -0.27, "open": 1.0, "high": 1.13, "low": 0.99, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T15:59:06", "percent_change": -20.3008, "prev_day_close": 1.07499998807907}, {"option": "CELH270115C00027500", "bid": 4.45, "bid_size": 527.0, "ask": 4.75, "ask_size": 355.0, "iv": 0.596, "open_interest": 1964.0, "volume": 20.0, "delta": 0.6871, "gamma": 0.0438, "vega": 0.0478, "theta": -0.0188, "rho": 0.0337, "theo": 4.6045, "change": 0.675, "open": 4.25, "high": 4.73, "low": 4.25, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-02T12:47:27", "percent_change": 16.9811, "prev_day_close": 4.57499980926514}, {"option": "CELH270115P00027500", "bid": 1.71, "bid_size": 665.0, "ask": 1.98, "ask_size": 92.0, "iv": 0.5851, "open_interest": 2046.0, "volume": 102.0, "delta": -0.3157, "gamma": 0.0444, "vega": 0.048, "theta": -0.0194, "rho": -0.0202, "theo": 1.9018, "change": -0.395, "open": 1.86, "high": 1.95, "low": 1.86, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T14:38:45", "percent_change": -16.8444, "prev_day_close": 1.93999999761581}, {"option": "CELH270115C00030000", "bid": 2.96, "bid_size": 905.0, "ask": 3.4, "ask_size": 209.0, "iv": 0.572, "open_interest": 4448.0, "volume": 637.0, "delta": 0.5655, "gamma": 0.0492, "vega": 0.0531, "theta": -0.0209, "rho": 0.0288, "theo": 3.2741, "change": 0.465, "open": 2.96, "high": 3.45, "low": 2.96, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-02T14:21:15", "percent_change": 16.5775, "prev_day_close": 3.30000007152557}, {"option": "CELH270115P00030000", "bid": 2.85, "bid_size": 624.0, "ask": 3.15, "ask_size": 163.0, "iv": 0.5786, "open_interest": 22737.0, "volume": 109.0, "delta": -0.4391, "gamma": 0.0501, "vega": 0.0531, "theta": -0.0213, "rho": -0.0274, "theo": 3.0587, "change": -0.545, "open": 3.23, "high": 3.23, "low": 2.85, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-11-02T15:53:47", "percent_change": -15.0345, "prev_day_close": 3.10000002384186}, {"option": "CELH270115C00032500", "bid": 2.04, "bid_size": 874.0, "ask": 2.38, "ask_size": 417.0, "iv": 0.5757, "open_interest": 2291.0, "volume": 74.0, "delta": 0.4452, "gamma": 0.0499, "vega": 0.0533, "theta": -0.0209, "rho": 0.0233, "theo": 2.2564, "change": 0.34, "open": 2.2, "high": 2.35, "low": 2.17, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T14:48:26", "percent_change": 17.801, "prev_day_close": 2.27999997138977}, {"option": "CELH270115P00032500", "bid": 4.15, "bid_size": 610.0, "ask": 4.65, "ask_size": 130.0, "iv": 0.5592, "open_interest": 1259.0, "volume": 16.0, "delta": -0.562, "gamma": 0.0511, "vega": 0.053, "theta": -0.0211, "rho": -0.0337, "theo": 4.5334, "change": -0.69, "open": 4.5, "high": 4.56, "low": 4.45, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-11-02T15:31:54", "percent_change": -13.1429, "prev_day_close": 4.57500004768372}, {"option": "CELH270115C00035000", "bid": 1.41, "bid_size": 134.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.5791, "open_interest": 13789.0, "volume": 899.0, "delta": 0.3376, "gamma": 0.0462, "vega": 0.0493, "theta": -0.0193, "rho": 0.018, "theo": 1.5249, "change": 0.255, "open": 1.4, "high": 1.62, "low": 1.4, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-02T15:38:23", "percent_change": 19.8444, "prev_day_close": 1.54000002145767}, {"option": "CELH270115P00035000", "bid": 5.45, "bid_size": 647.0, "ask": 6.4, "ask_size": 57.0, "iv": 0.503, "open_interest": 6171.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0478, "vega": 0.0485, "theta": -0.0194, "rho": -0.0377, "theo": 6.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "CELH270115C00037500", "bid": 0.52, "bid_size": 1433.0, "ask": 1.12, "ask_size": 132.0, "iv": 0.5365, "open_interest": 1868.0, "volume": 429.0, "delta": 0.2482, "gamma": 0.04, "vega": 0.0427, "theta": -0.0167, "rho": 0.0134, "theo": 1.0127, "change": 0.165, "open": 1.02, "high": 1.03, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:01:48", "percent_change": 19.7605, "prev_day_close": 1.02500000596046}, {"option": "CELH270115P00037500", "bid": 7.05, "bid_size": 649.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.4177, "open_interest": 829.0, "volume": 5.0, "delta": -0.7657, "gamma": 0.0419, "vega": 0.0411, "theta": -0.0167, "rho": -0.0394, "theo": 8.2951, "change": -0.85, "open": 8.15, "high": 8.15, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-02T12:42:11", "percent_change": -9.44444, "prev_day_close": 8.19999980926514}, {"option": "CELH270115C00040000", "bid": 0.62, "bid_size": 38.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.583, "open_interest": 8801.0, "volume": 257.0, "delta": 0.1772, "gamma": 0.0328, "vega": 0.0351, "theta": -0.0136, "rho": 0.0097, "theo": 0.6586, "change": 0.075, "open": 0.62, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:57:11", "percent_change": 14.2857, "prev_day_close": 0.659999996423721}, {"option": "CELH270115P00040000", "bid": 10.05, "bid_size": 523.0, "ask": 11.6, "ask_size": 617.0, "iv": 0.6863, "open_interest": 1410.0, "volume": 2.0, "delta": -0.8407, "gamma": 0.0352, "vega": 0.0323, "theta": -0.0136, "rho": -0.0378, "theo": 10.4553, "change": -0.83, "open": 10.7, "high": 10.7, "low": 10.52, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-11-02T15:21:36", "percent_change": -7.31277, "prev_day_close": 10.3499999046326}, {"option": "CELH270115C00042500", "bid": 0.26, "bid_size": 953.0, "ask": 0.5, "ask_size": 353.0, "iv": 0.5659, "open_interest": 1439.0, "volume": 7.0, "delta": 0.1244, "gamma": 0.0259, "vega": 0.0278, "theta": -0.0107, "rho": 0.0068, "theo": 0.426, "change": 0.12, "open": 0.4, "high": 0.42, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T14:20:52", "percent_change": 40.0, "prev_day_close": 0.379999995231628}, {"option": "CELH270115P00042500", "bid": 11.45, "bid_size": 578.0, "ask": 13.75, "ask_size": 403.0, "iv": 0.5053, "open_interest": 356.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0285, "vega": 0.0232, "theta": -0.0105, "rho": -0.033, "theo": 12.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-10-09T12:45:54", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "CELH270115C00045000", "bid": 0.2, "bid_size": 645.0, "ask": 0.43, "ask_size": 605.0, "iv": 0.6038, "open_interest": 7704.0, "volume": 3.0, "delta": 0.0873, "gamma": 0.0199, "vega": 0.0215, "theta": -0.0083, "rho": 0.0048, "theo": 0.2802, "change": 0.075, "open": 0.23, "high": 0.3, "low": 0.23, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:48:33", "percent_change": 33.3333, "prev_day_close": 0.315000005066395}, {"option": "CELH270115P00045000", "bid": 13.9, "bid_size": 393.0, "ask": 16.4, "ask_size": 398.0, "iv": 0.6033, "open_interest": 143.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0234, "vega": 0.0157, "theta": -0.008, "rho": -0.0249, "theo": 15.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-10-30T14:01:08", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "CELH270115C00047500", "bid": 0.14, "bid_size": 528.0, "ask": 0.33, "ask_size": 861.0, "iv": 0.6219, "open_interest": 1366.0, "volume": 75.0, "delta": 0.0627, "gamma": 0.0152, "vega": 0.0167, "theta": -0.0065, "rho": 0.0035, "theo": 0.1921, "change": 0.035, "open": 0.23, "high": 0.24, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T11:34:01", "percent_change": 24.1379, "prev_day_close": 0.185000002384186}, {"option": "CELH270115P00047500", "bid": 17.2, "bid_size": 92.0, "ask": 18.1, "ask_size": 232.0, "iv": 0.6644, "open_interest": 76.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0188, "vega": 0.0087, "theta": -0.0071, "rho": -0.0168, "theo": 17.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-27T10:46:59", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "CELH270115C00050000", "bid": 0.03, "bid_size": 876.0, "ask": 0.35, "ask_size": 1100.0, "iv": 0.6469, "open_interest": 9148.0, "volume": 178.0, "delta": 0.0464, "gamma": 0.0117, "vega": 0.0132, "theta": -0.0052, "rho": 0.0026, "theo": 0.1382, "change": 0.015, "open": 0.02, "high": 0.22, "low": 0.02, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T12:37:21", "percent_change": 13.0435, "prev_day_close": 0.219999998807907}, {"option": "CELH270115P00050000", "bid": 19.0, "bid_size": 585.0, "ask": 21.45, "ask_size": 410.0, "iv": 0.7655, "open_interest": 402.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0146, "vega": 0.0039, "theta": -0.0041, "rho": -0.0062, "theo": 20.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-10-27T10:50:49", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "CELH270115C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1753.0, "iv": 0.7076, "open_interest": 309.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0092, "vega": 0.0106, "theta": -0.0043, "rho": 0.002, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "CELH270115P00052500", "bid": 20.8, "bid_size": 133.0, "ask": 23.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0039, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 22.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.06, "last_trade_time": "2026-10-27T10:48:38", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "CELH270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 37.0, "iv": 0.6528, "open_interest": 55506.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0074, "vega": 0.0087, "theta": -0.0036, "rho": 0.0016, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T15:44:10", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "CELH270115P00055000", "bid": 24.2, "bid_size": 105.0, "ask": 26.1, "ask_size": 116.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 25.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-10-28T10:53:36", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "CELH270115C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1727.0, "iv": 0.7882, "open_interest": 137.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.006, "vega": 0.0073, "theta": -0.0031, "rho": 0.0012, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:35:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CELH270115P00057500", "bid": 25.8, "bid_size": 133.0, "ask": 28.9, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 27.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-10-27T10:50:10", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "CELH270115C00060000", "bid": 0.02, "bid_size": 25.0, "ask": 0.08, "ask_size": 12.0, "iv": 0.6712, "open_interest": 57190.0, "volume": 40.0, "delta": 0.0188, "gamma": 0.005, "vega": 0.0062, "theta": -0.0027, "rho": 0.001, "theo": 0.0539, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:08:39", "percent_change": -33.3333, "prev_day_close": 0.0499999988824129}, {"option": "CELH270115P00060000", "bid": 28.75, "bid_size": 133.0, "ask": 31.0, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 30.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.95, "last_trade_time": "2026-09-28T11:55:32", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "CELH270115C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1111.0, "iv": 0.7435, "open_interest": 186.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0042, "vega": 0.0054, "theta": -0.0024, "rho": 0.0009, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:49:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CELH270115P00062500", "bid": 31.5, "bid_size": 132.0, "ask": 33.8, "ask_size": 116.0, "iv": 0.9624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 32.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.45, "last_trade_time": "2026-04-20T10:18:52", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "CELH270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 576.0, "iv": 0.7038, "open_interest": 3610.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0036, "vega": 0.0047, "theta": -0.0021, "rho": 0.0007, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:10:53", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CELH270115P00065000", "bid": 33.8, "bid_size": 132.0, "ask": 36.1, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 35.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-08T09:31:49", "percent_change": 0.0, "prev_day_close": 35.2249984741211}, {"option": "CELH270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1771.0, "iv": 0.9237, "open_interest": 128.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0031, "vega": 0.0041, "theta": -0.0019, "rho": 0.0006, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-31T15:10:17", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "CELH270115P00067500", "bid": 36.25, "bid_size": 133.0, "ask": 38.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 37.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-08-07T09:32:43", "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "CELH270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 417.0, "iv": 0.7321, "open_interest": 1468.0, "volume": 30.0, "delta": 0.0102, "gamma": 0.0027, "vega": 0.0037, "theta": -0.0018, "rho": 0.0006, "theo": 0.0298, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:33:56", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CELH270115P00070000", "bid": 38.75, "bid_size": 133.0, "ask": 41.3, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 40.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-05-22T15:12:43", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "CELH270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1796.0, "iv": 0.9868, "open_interest": 143.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0023, "vega": 0.0033, "theta": -0.0016, "rho": 0.0005, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-31T15:09:24", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "CELH270115P00072500", "bid": 42.0, "bid_size": 113.0, "ask": 43.7, "ask_size": 117.0, "iv": 1.2425, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 42.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-01-22T15:59:39", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "CELH270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 24.0, "iv": 0.7644, "open_interest": 5315.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0021, "vega": 0.003, "theta": -0.0015, "rho": 0.0004, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-08T09:31:35", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CELH270115P00075000", "bid": 44.25, "bid_size": 107.0, "ask": 46.35, "ask_size": 116.0, "iv": 1.2526, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 45.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-01-22T15:42:28", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "CELH270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 396.0, "iv": 0.897, "open_interest": 644.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0017, "vega": 0.0025, "theta": -0.0013, "rho": 0.0004, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-19T10:17:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CELH270115P00080000", "bid": 48.3, "bid_size": 132.0, "ask": 51.2, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 50.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2025-11-24T12:40:52", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "CELH270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 1602.0, "iv": 1.2004, "open_interest": 752.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0014, "vega": 0.0021, "theta": -0.0011, "rho": 0.0003, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-06T11:25:08", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "CELH270115P00085000", "bid": 53.5, "bid_size": 132.0, "ask": 56.4, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 55.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.24, "last_trade_time": "2026-08-20T14:43:05", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "CELH270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1773.0, "iv": 1.1667, "open_interest": 1529.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0012, "vega": 0.0018, "theta": -0.001, "rho": 0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T10:45:45", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "CELH270115P00090000", "bid": 58.45, "bid_size": 133.0, "ask": 61.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 60.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.25, "last_trade_time": "2026-01-26T11:13:15", "percent_change": 0.0, "prev_day_close": 60.4250011444092}, {"option": "CELH270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1304.0, "iv": 1.0767, "open_interest": 672.0, "volume": 2.0, "delta": 0.004, "gamma": 0.001, "vega": 0.0016, "theta": -0.0009, "rho": 0.0002, "theo": 0.0125, "change": -0.06, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:34:15", "percent_change": -75.0, "prev_day_close": 0.0750000029802322}, {"option": "CELH270115P00095000", "bid": 63.75, "bid_size": 133.0, "ask": 66.1, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 65.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.35, "last_trade_time": "2026-08-05T09:33:56", "percent_change": 0.0, "prev_day_close": 65.2749977111816}, {"option": "CELH270319C00012500", "bid": 16.1, "bid_size": 156.0, "ask": 18.85, "ask_size": 51.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.983, "gamma": 0.003, "vega": 0.0079, "theta": -0.0002, "rho": 0.0441, "theo": 17.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-09-21T11:33:20", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "CELH270319P00012500", "bid": 0.03, "bid_size": 6.0, "ask": 0.41, "ask_size": 855.0, "iv": 0.8927, "open_interest": 10.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.003, "vega": 0.0079, "theta": -0.0022, "rho": -0.0022, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T15:49:20", "percent_change": 0.0, "prev_day_close": 0.119999996386468}, {"option": "CELH270319C00015000", "bid": 13.7, "bid_size": 285.0, "ask": 16.85, "ask_size": 207.0, "iv": 0.5652, "open_interest": 40.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0054, "vega": 0.0127, "theta": -0.0014, "rho": 0.0516, "theo": 15.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.04, "last_trade_time": "2026-10-16T12:53:59", "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "CELH270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1234.0, "iv": 0.6995, "open_interest": 222.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0054, "vega": 0.0128, "theta": -0.0032, "rho": -0.0038, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-26T12:16:13", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "CELH270319C00017500", "bid": 11.75, "bid_size": 307.0, "ask": 14.4, "ask_size": 159.0, "iv": 0.6401, "open_interest": 24.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0094, "vega": 0.0208, "theta": -0.0034, "rho": 0.0575, "theo": 13.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.97, "last_trade_time": "2026-10-26T13:47:57", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "CELH270319P00017500", "bid": 0.26, "bid_size": 512.0, "ask": 0.55, "ask_size": 1014.0, "iv": 0.6838, "open_interest": 243.0, "volume": 6.0, "delta": -0.0562, "gamma": 0.0095, "vega": 0.0209, "theta": -0.0048, "rho": -0.007, "theo": 0.3288, "change": -0.105, "open": 0.33, "high": 0.33, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T13:29:27", "percent_change": -24.7059, "prev_day_close": 0.304999992251396}, {"option": "CELH270319C00020000", "bid": 10.75, "bid_size": 308.0, "ask": 12.3, "ask_size": 528.0, "iv": 0.789, "open_interest": 154.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0151, "vega": 0.032, "theta": -0.006, "rho": 0.0608, "theo": 10.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-21T15:08:31", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CELH270319P00020000", "bid": 0.42, "bid_size": 1133.0, "ask": 0.74, "ask_size": 582.0, "iv": 0.6085, "open_interest": 709.0, "volume": 7.0, "delta": -0.0995, "gamma": 0.0153, "vega": 0.0322, "theta": -0.0072, "rho": -0.0124, "theo": 0.6307, "change": -0.005, "open": 0.68, "high": 0.69, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T13:12:56", "percent_change": -0.775193, "prev_day_close": 0.680000007152557}, {"option": "CELH270319C00022500", "bid": 8.15, "bid_size": 480.0, "ask": 10.25, "ask_size": 513.0, "iv": 0.6607, "open_interest": 143.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0216, "vega": 0.0447, "theta": -0.0089, "rho": 0.0613, "theo": 8.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-10-30T12:07:38", "percent_change": 0.0, "prev_day_close": 8.77499961853027}, {"option": "CELH270319P00022500", "bid": 0.93, "bid_size": 1023.0, "ask": 1.23, "ask_size": 111.0, "iv": 0.5995, "open_interest": 1304.0, "volume": 24.0, "delta": -0.1611, "gamma": 0.0219, "vega": 0.0449, "theta": -0.0099, "rho": -0.02, "theo": 1.1312, "change": -0.175, "open": 1.16, "high": 1.16, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:32:45", "percent_change": -13.2075, "prev_day_close": 1.1700000166893}, {"option": "CELH270319C00025000", "bid": 7.0, "bid_size": 695.0, "ask": 7.4, "ask_size": 213.0, "iv": 0.5945, "open_interest": 581.0, "volume": 1.0, "delta": 0.7652, "gamma": 0.0278, "vega": 0.0565, "theta": -0.0116, "rho": 0.0593, "theo": 7.2378, "change": 0.675, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T15:10:12", "percent_change": 10.3448, "prev_day_close": 7.29999995231628}, {"option": "CELH270319P00025000", "bid": 1.83, "bid_size": 114.0, "ask": 1.94, "ask_size": 389.0, "iv": 0.6056, "open_interest": 1102.0, "volume": 83.0, "delta": -0.2379, "gamma": 0.0282, "vega": 0.0569, "theta": -0.0124, "rho": -0.0294, "theo": 1.8597, "change": -0.25, "open": 1.9, "high": 1.91, "low": 1.7, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-02T15:33:03", "percent_change": -11.7371, "prev_day_close": 1.90000003576279}, {"option": "CELH270319C00027500", "bid": 5.45, "bid_size": 683.0, "ask": 5.95, "ask_size": 243.0, "iv": 0.587, "open_interest": 720.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0328, "vega": 0.0658, "theta": -0.0136, "rho": 0.0552, "theo": 5.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T15:58:30", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CELH270319P00027500", "bid": 2.62, "bid_size": 655.0, "ask": 2.96, "ask_size": 409.0, "iv": 0.5869, "open_interest": 290.0, "volume": 71.0, "delta": -0.3249, "gamma": 0.0335, "vega": 0.066, "theta": -0.0142, "rho": -0.0396, "theo": 2.8303, "change": -0.415, "open": 2.86, "high": 2.86, "low": 2.79, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-02T15:26:53", "percent_change": -12.6718, "prev_day_close": 2.86000001430512}, {"option": "CELH270319C00030000", "bid": 4.4, "bid_size": 544.0, "ask": 4.7, "ask_size": 506.0, "iv": 0.5958, "open_interest": 1727.0, "volume": 96.0, "delta": 0.5901, "gamma": 0.036, "vega": 0.0714, "theta": -0.0148, "rho": 0.0498, "theo": 4.4829, "change": 0.545, "open": 4.15, "high": 4.75, "low": 4.15, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-02T15:53:27", "percent_change": 13.7107, "prev_day_close": 4.52499985694885}, {"option": "CELH270319P00030000", "bid": 4.0, "bid_size": 236.0, "ask": 4.2, "ask_size": 476.0, "iv": 0.5937, "open_interest": 1143.0, "volume": 30.0, "delta": -0.417, "gamma": 0.037, "vega": 0.0714, "theta": -0.0153, "rho": -0.0499, "theo": 4.048, "change": -0.49, "open": 4.45, "high": 4.45, "low": 4.03, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-02T15:08:19", "percent_change": -10.6522, "prev_day_close": 4.07500004768372}, {"option": "CELH270319C00032500", "bid": 3.2, "bid_size": 863.0, "ask": 3.65, "ask_size": 378.0, "iv": 0.577, "open_interest": 390.0, "volume": 10.0, "delta": 0.5014, "gamma": 0.0372, "vega": 0.0732, "theta": -0.0152, "rho": 0.0435, "theo": 3.4612, "change": 0.485, "open": 3.41, "high": 3.65, "low": 3.41, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T14:01:50", "percent_change": 15.5698, "prev_day_close": 3.55000007152557}, {"option": "CELH270319P00032500", "bid": 5.45, "bid_size": 427.0, "ask": 5.7, "ask_size": 442.0, "iv": 0.5912, "open_interest": 247.0, "volume": 1.0, "delta": -0.5085, "gamma": 0.0386, "vega": 0.0728, "theta": -0.0156, "rho": -0.0588, "theo": 5.5076, "change": -0.625, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T15:30:11", "percent_change": -10.1215, "prev_day_close": 5.57500004768372}, {"option": "CELH270319C00035000", "bid": 2.3, "bid_size": 1044.0, "ask": 2.85, "ask_size": 309.0, "iv": 0.5687, "open_interest": 3315.0, "volume": 1.0, "delta": 0.4187, "gamma": 0.0366, "vega": 0.0717, "theta": -0.0149, "rho": 0.0372, "theo": 2.6524, "change": 0.24, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-02T10:15:05", "percent_change": 10.3004, "prev_day_close": 2.73500001430511}, {"option": "CELH270319P00035000", "bid": 6.6, "bid_size": 744.0, "ask": 7.35, "ask_size": 78.0, "iv": 0.5493, "open_interest": 260.0, "volume": 5.0, "delta": -0.5948, "gamma": 0.0383, "vega": 0.0707, "theta": -0.0151, "rho": -0.0661, "theo": 7.1873, "change": -0.475, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T09:30:01", "percent_change": -5.95611, "prev_day_close": 7.27500009536743}, {"option": "CELH270319C00037500", "bid": 1.86, "bid_size": 759.0, "ask": 2.17, "ask_size": 152.0, "iv": 0.5775, "open_interest": 507.0, "volume": 1.0, "delta": 0.3447, "gamma": 0.0345, "vega": 0.0676, "theta": -0.014, "rho": 0.0311, "theo": 2.0227, "change": 0.285, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T15:21:21", "percent_change": 15.7025, "prev_day_close": 2.0900000333786}, {"option": "CELH270319P00037500", "bid": 8.15, "bid_size": 469.0, "ask": 9.2, "ask_size": 63.0, "iv": 0.5192, "open_interest": 144.0, "volume": 5.0, "delta": -0.6728, "gamma": 0.0366, "vega": 0.0656, "theta": -0.0141, "rho": -0.0704, "theo": 9.0541, "change": -0.895, "open": 8.88, "high": 8.88, "low": 8.88, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-11-02T12:42:11", "percent_change": -9.15601, "prev_day_close": 8.97499990463257}, {"option": "CELH270319C00040000", "bid": 1.51, "bid_size": 519.0, "ask": 1.64, "ask_size": 46.0, "iv": 0.5846, "open_interest": 944.0, "volume": 25.0, "delta": 0.2806, "gamma": 0.0316, "vega": 0.0619, "theta": -0.0128, "rho": 0.0257, "theo": 1.5367, "change": 0.255, "open": 1.6, "high": 1.66, "low": 1.59, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T14:31:14", "percent_change": 18.9591, "prev_day_close": 1.59499996900558}, {"option": "CELH270319P00040000", "bid": 10.1, "bid_size": 293.0, "ask": 11.2, "ask_size": 28.0, "iv": 0.5009, "open_interest": 17.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0341, "vega": 0.0586, "theta": -0.0128, "rho": -0.072, "theo": 11.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-30T13:36:24", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "CELH270319C00042500", "bid": 1.04, "bid_size": 678.0, "ask": 1.48, "ask_size": 792.0, "iv": 0.5959, "open_interest": 1880.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.0282, "vega": 0.0553, "theta": -0.0115, "rho": 0.021, "theo": 1.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-28T14:15:30", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "CELH270319P00042500", "bid": 12.0, "bid_size": 300.0, "ask": 14.5, "ask_size": 230.0, "iv": 0.5857, "open_interest": 33.0, "volume": 1.0, "delta": -0.8006, "gamma": 0.0312, "vega": 0.0503, "theta": -0.0114, "rho": -0.0703, "theo": 13.2154, "change": -0.83, "open": 13.32, "high": 13.32, "low": 13.32, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-11-02T11:56:14", "percent_change": -5.86573, "prev_day_close": 13.1750001907349}, {"option": "CELH270319C00045000", "bid": 0.71, "bid_size": 1001.0, "ask": 0.97, "ask_size": 80.0, "iv": 0.5706, "open_interest": 2222.0, "volume": 76.0, "delta": 0.1819, "gamma": 0.0246, "vega": 0.0486, "theta": -0.0101, "rho": 0.017, "theo": 0.8847, "change": 0.15, "open": 0.93, "high": 0.94, "low": 0.92, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T12:56:49", "percent_change": 19.2308, "prev_day_close": 0.930000007152557}, {"option": "CELH270319P00045000", "bid": 13.9, "bid_size": 318.0, "ask": 17.05, "ask_size": 204.0, "iv": 0.5842, "open_interest": 12.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0281, "vega": 0.0414, "theta": -0.0098, "rho": -0.0652, "theo": 15.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.48, "last_trade_time": "2026-10-13T10:27:34", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "CELH270319C00047500", "bid": 0.64, "bid_size": 516.0, "ask": 0.83, "ask_size": 668.0, "iv": 0.5963, "open_interest": 154.0, "volume": 2.0, "delta": 0.1461, "gamma": 0.0213, "vega": 0.0422, "theta": -0.0088, "rho": 0.0138, "theo": 0.6774, "change": -0.07, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T12:51:52", "percent_change": -9.33333, "prev_day_close": 0.734999984502792}, {"option": "CELH270319P00047500", "bid": 16.55, "bid_size": 311.0, "ask": 19.75, "ask_size": 202.0, "iv": 0.6783, "open_interest": 8.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0253, "vega": 0.0326, "theta": -0.0084, "rho": -0.0571, "theo": 17.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.44, "last_trade_time": "2026-09-16T12:05:18", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CELH270319C00050000", "bid": 0.4, "bid_size": 771.0, "ask": 0.67, "ask_size": 697.0, "iv": 0.5895, "open_interest": 536.0, "volume": 2.0, "delta": 0.1181, "gamma": 0.0182, "vega": 0.0364, "theta": -0.0076, "rho": 0.0112, "theo": 0.5263, "change": 0.09, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T09:34:06", "percent_change": 20.9302, "prev_day_close": 0.535000011324882}, {"option": "CELH270319P00050000", "bid": 18.6, "bid_size": 373.0, "ask": 21.75, "ask_size": 375.0, "iv": 0.5912, "open_interest": 115.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0227, "vega": 0.0237, "theta": -0.0072, "rho": -0.0458, "theo": 20.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.92, "last_trade_time": "2026-09-29T12:47:19", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "CELH270416C00012500", "bid": 16.0, "bid_size": 158.0, "ask": 19.15, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0031, "vega": 0.0089, "theta": 0.0, "rho": 0.0527, "theo": 17.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "CELH270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 895.0, "iv": 0.882, "open_interest": 1.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0031, "vega": 0.009, "theta": -0.0019, "rho": -0.0028, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-31T14:41:48", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "CELH270416C00015000", "bid": 14.05, "bid_size": 249.0, "ask": 17.05, "ask_size": 137.0, "iv": 0.6971, "open_interest": 12.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0057, "vega": 0.0153, "theta": -0.0008, "rho": 0.0612, "theo": 15.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-09-10T11:40:06", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "CELH270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 1090.0, "iv": 0.7034, "open_interest": 239.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0057, "vega": 0.0154, "theta": -0.003, "rho": -0.0052, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-27T11:41:42", "percent_change": 0.0, "prev_day_close": 0.220000002533197}, {"option": "CELH270416C00017500", "bid": 11.65, "bid_size": 302.0, "ask": 14.6, "ask_size": 158.0, "iv": 0.5777, "open_interest": 9.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0098, "vega": 0.0251, "theta": -0.0028, "rho": 0.0675, "theo": 13.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-23T13:23:19", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "CELH270416P00017500", "bid": 0.16, "bid_size": 1127.0, "ask": 0.76, "ask_size": 863.0, "iv": 0.6479, "open_interest": 104.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0099, "vega": 0.0252, "theta": -0.0047, "rho": -0.0096, "theo": 0.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "CELH270416C00020000", "bid": 9.6, "bid_size": 423.0, "ask": 12.6, "ask_size": 389.0, "iv": 0.5976, "open_interest": 21.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.015, "vega": 0.0374, "theta": -0.0053, "rho": 0.071, "theo": 11.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-10-07T15:48:06", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CELH270416P00020000", "bid": 0.57, "bid_size": 1099.0, "ask": 0.87, "ask_size": 563.0, "iv": 0.5976, "open_interest": 387.0, "volume": 3.0, "delta": -0.1085, "gamma": 0.0152, "vega": 0.0377, "theta": -0.0068, "rho": -0.0164, "theo": 0.7616, "change": -0.065, "open": 0.81, "high": 0.81, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T15:46:48", "percent_change": -7.69231, "prev_day_close": 0.765000015497208}, {"option": "CELH270416C00022500", "bid": 8.0, "bid_size": 437.0, "ask": 10.65, "ask_size": 404.0, "iv": 0.6143, "open_interest": 22.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0208, "vega": 0.0505, "theta": -0.0078, "rho": 0.0716, "theo": 9.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-29T12:00:47", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CELH270416P00022500", "bid": 1.11, "bid_size": 1079.0, "ask": 1.42, "ask_size": 352.0, "iv": 0.5878, "open_interest": 155.0, "volume": 2.0, "delta": -0.169, "gamma": 0.0211, "vega": 0.0509, "theta": -0.0091, "rho": -0.0255, "theo": 1.3053, "change": -0.175, "open": 1.37, "high": 1.37, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T14:27:49", "percent_change": -11.4754, "prev_day_close": 1.35500001907349}, {"option": "CELH270416C00025000", "bid": 7.15, "bid_size": 593.0, "ask": 7.75, "ask_size": 212.0, "iv": 0.5721, "open_interest": 153.0, "volume": 5.0, "delta": 0.7617, "gamma": 0.0262, "vega": 0.0626, "theta": -0.0101, "rho": 0.0694, "theo": 7.5348, "change": 0.8, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-02T14:41:00", "percent_change": 11.8519, "prev_day_close": 7.57499980926514}, {"option": "CELH270416P00025000", "bid": 1.79, "bid_size": 1046.0, "ask": 2.21, "ask_size": 243.0, "iv": 0.575, "open_interest": 171.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0267, "vega": 0.063, "theta": -0.0111, "rho": -0.0362, "theo": 2.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-30T12:58:54", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "CELH270416C00027500", "bid": 5.5, "bid_size": 966.0, "ask": 6.3, "ask_size": 245.0, "iv": 0.5547, "open_interest": 150.0, "volume": 1.0, "delta": 0.6816, "gamma": 0.0306, "vega": 0.072, "theta": -0.0118, "rho": 0.0651, "theo": 6.0678, "change": 0.7, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-02T10:44:16", "percent_change": 12.844, "prev_day_close": 6.07500004768372}, {"option": "CELH270416P00027500", "bid": 2.7, "bid_size": 786.0, "ask": 3.25, "ask_size": 432.0, "iv": 0.5657, "open_interest": 264.0, "volume": 14.0, "delta": -0.3244, "gamma": 0.0314, "vega": 0.0723, "theta": -0.0126, "rho": -0.0478, "theo": 3.0637, "change": -0.4, "open": 3.15, "high": 3.15, "low": 3.05, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T14:21:34", "percent_change": -11.4286, "prev_day_close": 3.125}, {"option": "CELH270416C00030000", "bid": 4.35, "bid_size": 932.0, "ask": 5.05, "ask_size": 203.0, "iv": 0.5555, "open_interest": 247.0, "volume": 0.0, "delta": 0.5979, "gamma": 0.0334, "vega": 0.078, "theta": -0.0129, "rho": 0.0593, "theo": 4.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-10-30T14:56:30", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CELH270416P00030000", "bid": 3.8, "bid_size": 583.0, "ask": 4.45, "ask_size": 71.0, "iv": 0.5504, "open_interest": 199.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0346, "vega": 0.0781, "theta": -0.0134, "rho": -0.0593, "theo": 4.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-29T10:36:37", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "CELH270416C00032500", "bid": 3.75, "bid_size": 19.0, "ask": 4.0, "ask_size": 342.0, "iv": 0.5761, "open_interest": 329.0, "volume": 100.0, "delta": 0.5156, "gamma": 0.0346, "vega": 0.0804, "theta": -0.0134, "rho": 0.0527, "theo": 3.8169, "change": 0.55, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T13:05:53", "percent_change": 16.1765, "prev_day_close": 3.89999997615814}, {"option": "CELH270416P00032500", "bid": 5.1, "bid_size": 559.0, "ask": 5.95, "ask_size": 133.0, "iv": 0.5396, "open_interest": 163.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0362, "vega": 0.0799, "theta": -0.0137, "rho": -0.0699, "theo": 5.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-10-21T10:38:12", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "CELH270416C00035000", "bid": 2.8, "bid_size": 726.0, "ask": 3.2, "ask_size": 374.0, "iv": 0.5672, "open_interest": 601.0, "volume": 2.0, "delta": 0.4384, "gamma": 0.0344, "vega": 0.0794, "theta": -0.0133, "rho": 0.0458, "theo": 2.9997, "change": 0.4, "open": 3.06, "high": 3.1, "low": 3.06, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T13:08:39", "percent_change": 14.8148, "prev_day_close": 3.07500004768372}, {"option": "CELH270416P00035000", "bid": 6.75, "bid_size": 350.0, "ask": 7.6, "ask_size": 84.0, "iv": 0.5348, "open_interest": 87.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0362, "vega": 0.0781, "theta": -0.0134, "rho": -0.0775, "theo": 7.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "CELH270416C00037500", "bid": 1.9, "bid_size": 1041.0, "ask": 2.53, "ask_size": 154.0, "iv": 0.5486, "open_interest": 57.0, "volume": 1.0, "delta": 0.3686, "gamma": 0.0329, "vega": 0.076, "theta": -0.0127, "rho": 0.0392, "theo": 2.3505, "change": 0.235, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-02T09:35:40", "percent_change": 11.1639, "prev_day_close": 2.38499999046326}, {"option": "CELH270416P00037500", "bid": 8.65, "bid_size": 319.0, "ask": 9.45, "ask_size": 104.0, "iv": 0.5362, "open_interest": 62.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0352, "vega": 0.0735, "theta": -0.0127, "rho": -0.0829, "theo": 9.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.89, "last_trade_time": "2026-10-26T12:47:04", "percent_change": 0.0, "prev_day_close": 9.1749997138977}, {"option": "CELH270416C00040000", "bid": 1.48, "bid_size": 1028.0, "ask": 2.1, "ask_size": 706.0, "iv": 0.5594, "open_interest": 2618.0, "volume": 6.0, "delta": 0.3075, "gamma": 0.0306, "vega": 0.0709, "theta": -0.0119, "rho": 0.0332, "theo": 1.8421, "change": 0.3, "open": 1.79, "high": 1.92, "low": 1.79, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-02T13:58:38", "percent_change": 18.5185, "prev_day_close": 1.8649999499321}, {"option": "CELH270416P00040000", "bid": 10.7, "bid_size": 275.0, "ask": 11.4, "ask_size": 41.0, "iv": 0.5343, "open_interest": 16.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0334, "vega": 0.0671, "theta": -0.0116, "rho": -0.0852, "theo": 11.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.21, "last_trade_time": "2026-10-05T12:38:04", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "CELH270416C00042500", "bid": 0.97, "bid_size": 1168.0, "ask": 1.59, "ask_size": 77.0, "iv": 0.5426, "open_interest": 309.0, "volume": 270.0, "delta": 0.2544, "gamma": 0.0279, "vega": 0.0647, "theta": -0.0109, "rho": 0.0278, "theo": 1.4379, "change": 0.215, "open": 1.52, "high": 1.52, "low": 1.49, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-11-02T15:08:39", "percent_change": 16.8627, "prev_day_close": 1.46499997377396}, {"option": "CELH270416P00042500", "bid": 12.15, "bid_size": 310.0, "ask": 14.75, "ask_size": 280.0, "iv": 0.5806, "open_interest": 35.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.0311, "vega": 0.0589, "theta": -0.0105, "rho": -0.0845, "theo": 13.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "CELH270416C00045000", "bid": 0.92, "bid_size": 769.0, "ask": 1.24, "ask_size": 41.0, "iv": 0.5608, "open_interest": 264.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.025, "vega": 0.0581, "theta": -0.0098, "rho": 0.0232, "theo": 1.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T11:17:34", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "CELH270416P00045000", "bid": 14.15, "bid_size": 308.0, "ask": 17.35, "ask_size": 213.0, "iv": 0.6012, "open_interest": 5.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0287, "vega": 0.0501, "theta": -0.0092, "rho": -0.0791, "theo": 15.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-15T15:54:35", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CELH270416C00047500", "bid": 0.47, "bid_size": 708.0, "ask": 1.25, "ask_size": 736.0, "iv": 0.5657, "open_interest": 238.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0221, "vega": 0.0516, "theta": -0.0087, "rho": 0.0192, "theo": 0.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-27T11:03:18", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "CELH270416P00047500", "bid": 16.65, "bid_size": 124.0, "ask": 19.5, "ask_size": 105.0, "iv": 0.617, "open_interest": 2.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0262, "vega": 0.041, "theta": -0.008, "rho": -0.0709, "theo": 17.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-07-13T10:03:50", "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "CELH270416C00050000", "bid": 0.39, "bid_size": 897.0, "ask": 1.25, "ask_size": 758.0, "iv": 0.5991, "open_interest": 305.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.0194, "vega": 0.0455, "theta": -0.0077, "rho": 0.0159, "theo": 0.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-27T15:22:27", "percent_change": 0.0, "prev_day_close": 0.695000022649765}, {"option": "CELH270416P00050000", "bid": 19.0, "bid_size": 123.0, "ask": 21.5, "ask_size": 102.0, "iv": 0.5811, "open_interest": 1.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.024, "vega": 0.0318, "theta": -0.0068, "rho": -0.0595, "theo": 20.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-09-21T13:58:58", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "CELH270617C00012500", "bid": 16.2, "bid_size": 141.0, "ask": 19.9, "ask_size": 177.0, "iv": 0.702, "open_interest": 15.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0039, "vega": 0.0156, "theta": 0.0, "rho": 0.0694, "theo": 18.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-11T13:42:09", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "CELH270617P00012500", "bid": 0.06, "bid_size": 1183.0, "ask": 0.53, "ask_size": 1147.0, "iv": 0.7466, "open_interest": 8.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.004, "vega": 0.0157, "theta": -0.0023, "rho": -0.0063, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T12:06:15", "percent_change": 0.0, "prev_day_close": 0.195000005885959}, {"option": "CELH270617C00015000", "bid": 14.9, "bid_size": 641.0, "ask": 17.25, "ask_size": 528.0, "iv": 0.7592, "open_interest": 177.0, "volume": 3.0, "delta": 0.9508, "gamma": 0.0066, "vega": 0.0245, "theta": -0.0003, "rho": 0.0796, "theo": 15.796, "change": 1.25, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T11:15:16", "percent_change": 8.47458, "prev_day_close": 15.5999994277954}, {"option": "CELH270617P00015000", "bid": 0.11, "bid_size": 1947.0, "ask": 0.72, "ask_size": 1267.0, "iv": 0.6645, "open_interest": 246.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0067, "vega": 0.0247, "theta": -0.0035, "rho": -0.0109, "theo": 0.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-22T11:23:59", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "CELH270617C00017500", "bid": 12.65, "bid_size": 219.0, "ask": 15.0, "ask_size": 302.0, "iv": 0.6725, "open_interest": 77.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0102, "vega": 0.0361, "theta": -0.0022, "rho": 0.0868, "theo": 13.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-10-16T11:19:42", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "CELH270617P00017500", "bid": 0.62, "bid_size": 434.0, "ask": 0.84, "ask_size": 635.0, "iv": 0.6382, "open_interest": 599.0, "volume": 1.0, "delta": -0.0835, "gamma": 0.0104, "vega": 0.0364, "theta": -0.0049, "rho": -0.018, "theo": 0.6941, "change": -0.09, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:47:49", "percent_change": -11.3924, "prev_day_close": 0.635000005364418}, {"option": "CELH270617C00020000", "bid": 10.85, "bid_size": 490.0, "ask": 12.0, "ask_size": 80.0, "iv": 0.5547, "open_interest": 178.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0144, "vega": 0.0494, "theta": -0.0042, "rho": 0.0908, "theo": 11.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.91, "last_trade_time": "2026-10-26T13:49:33", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "CELH270617P00020000", "bid": 0.92, "bid_size": 1019.0, "ask": 1.36, "ask_size": 987.0, "iv": 0.6069, "open_interest": 513.0, "volume": 3.0, "delta": -0.129, "gamma": 0.0147, "vega": 0.0499, "theta": -0.0065, "rho": -0.0278, "theo": 1.1522, "change": -0.155, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-02T15:33:38", "percent_change": -11.9691, "prev_day_close": 1.24000000953674}, {"option": "CELH270617C00022500", "bid": 9.1, "bid_size": 489.0, "ask": 10.35, "ask_size": 513.0, "iv": 0.5692, "open_interest": 187.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0187, "vega": 0.0628, "theta": -0.0062, "rho": 0.0916, "theo": 9.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-30T15:01:55", "percent_change": 0.0, "prev_day_close": 9.72500038146973}, {"option": "CELH270617P00022500", "bid": 1.7, "bid_size": 557.0, "ask": 1.96, "ask_size": 740.0, "iv": 0.601, "open_interest": 820.0, "volume": 4.0, "delta": -0.1857, "gamma": 0.0192, "vega": 0.0633, "theta": -0.0081, "rho": -0.0398, "theo": 1.7993, "change": -0.26, "open": 1.83, "high": 1.83, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-02T14:27:58", "percent_change": -12.6829, "prev_day_close": 1.83000004291534}, {"option": "CELH270617C00025000", "bid": 7.8, "bid_size": 688.0, "ask": 8.75, "ask_size": 705.0, "iv": 0.5831, "open_interest": 202.0, "volume": 1.0, "delta": 0.7544, "gamma": 0.0227, "vega": 0.0746, "theta": -0.008, "rho": 0.0896, "theo": 8.2995, "change": 0.975, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T09:35:31", "percent_change": 12.9568, "prev_day_close": 8.27500009536743}, {"option": "CELH270617P00025000", "bid": 2.24, "bid_size": 1249.0, "ask": 2.86, "ask_size": 539.0, "iv": 0.5731, "open_interest": 293.0, "volume": 0.0, "delta": -0.2511, "gamma": 0.0233, "vega": 0.0752, "theta": -0.0094, "rho": -0.0531, "theo": 2.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-30T12:27:39", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "CELH270617C00027500", "bid": 6.7, "bid_size": 584.0, "ask": 7.1, "ask_size": 321.0, "iv": 0.578, "open_interest": 442.0, "volume": 10.0, "delta": 0.6857, "gamma": 0.0259, "vega": 0.084, "theta": -0.0094, "rho": 0.0853, "theo": 6.9088, "change": 0.6, "open": 6.75, "high": 7.2, "low": 6.75, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-02T14:26:13", "percent_change": 9.44882, "prev_day_close": 6.89999985694885}, {"option": "CELH270617P00027500", "bid": 3.55, "bid_size": 345.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.575, "open_interest": 2353.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0268, "vega": 0.0845, "theta": -0.0104, "rho": -0.0671, "theo": 3.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-10-30T13:21:21", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "CELH270617C00030000", "bid": 5.35, "bid_size": 782.0, "ask": 6.0, "ask_size": 562.0, "iv": 0.5691, "open_interest": 930.0, "volume": 7.0, "delta": 0.6151, "gamma": 0.0281, "vega": 0.0904, "theta": -0.0103, "rho": 0.0795, "theo": 5.7154, "change": 0.665, "open": 5.75, "high": 5.89, "low": 5.75, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-11-02T11:53:05", "percent_change": 12.7273, "prev_day_close": 5.82500004768372}, {"option": "CELH270617P00030000", "bid": 4.75, "bid_size": 588.0, "ask": 5.15, "ask_size": 479.0, "iv": 0.5716, "open_interest": 351.0, "volume": 1.0, "delta": -0.3954, "gamma": 0.0294, "vega": 0.0906, "theta": -0.011, "rho": -0.0809, "theo": 4.9682, "change": -0.515, "open": 4.91, "high": 4.91, "low": 4.91, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-02T13:27:32", "percent_change": -9.49309, "prev_day_close": 4.95000004768372}, {"option": "CELH270617C00032500", "bid": 4.6, "bid_size": 451.0, "ask": 5.0, "ask_size": 584.0, "iv": 0.5795, "open_interest": 583.0, "volume": 4.0, "delta": 0.5455, "gamma": 0.0293, "vega": 0.0937, "theta": -0.0108, "rho": 0.0727, "theo": 4.708, "change": 0.55, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-02T13:33:07", "percent_change": 12.7907, "prev_day_close": 4.79999995231628}, {"option": "CELH270617P00032500", "bid": 6.3, "bid_size": 408.0, "ask": 6.6, "ask_size": 372.0, "iv": 0.5718, "open_interest": 9394.0, "volume": 8.0, "delta": -0.4688, "gamma": 0.031, "vega": 0.0934, "theta": -0.0111, "rho": -0.0934, "theo": 6.4304, "change": -0.5, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T15:20:59", "percent_change": -7.24638, "prev_day_close": 6.47499990463257}, {"option": "CELH270617C00035000", "bid": 3.8, "bid_size": 164.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.5812, "open_interest": 8197.0, "volume": 24.0, "delta": 0.4794, "gamma": 0.0296, "vega": 0.0942, "theta": -0.011, "rho": 0.0654, "theo": 3.8694, "change": 0.425, "open": 3.9, "high": 4.0, "low": 3.65, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T15:22:18", "percent_change": 12.2302, "prev_day_close": 3.89999997615814}, {"option": "CELH270617P00035000", "bid": 7.3, "bid_size": 808.0, "ask": 8.35, "ask_size": 341.0, "iv": 0.5413, "open_interest": 571.0, "volume": 0.0, "delta": -0.539, "gamma": 0.0316, "vega": 0.0929, "theta": -0.011, "rho": -0.1033, "theo": 8.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-19T11:22:53", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CELH270617C00037500", "bid": 2.88, "bid_size": 617.0, "ask": 3.45, "ask_size": 838.0, "iv": 0.5647, "open_interest": 1575.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.029, "vega": 0.0923, "theta": -0.0109, "rho": 0.0582, "theo": 3.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-10-19T12:40:35", "percent_change": 0.0, "prev_day_close": 3.16500008106232}, {"option": "CELH270617P00037500", "bid": 9.05, "bid_size": 425.0, "ask": 10.1, "ask_size": 280.0, "iv": 0.5343, "open_interest": 106.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0315, "vega": 0.0897, "theta": -0.0105, "rho": -0.1109, "theo": 9.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-08T09:34:46", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "CELH270617C00040000", "bid": 2.33, "bid_size": 635.0, "ask": 2.88, "ask_size": 623.0, "iv": 0.5651, "open_interest": 692.0, "volume": 3.0, "delta": 0.363, "gamma": 0.0279, "vega": 0.0887, "theta": -0.0105, "rho": 0.0513, "theo": 2.6113, "change": 0.2, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-02T15:44:25", "percent_change": 8.73363, "prev_day_close": 2.59999990463257}, {"option": "CELH270617P00040000", "bid": 11.5, "bid_size": 225.0, "ask": 12.15, "ask_size": 286.0, "iv": 0.5706, "open_interest": 25.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0308, "vega": 0.0846, "theta": -0.0098, "rho": -0.1158, "theo": 11.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.88, "last_trade_time": "2026-10-08T11:35:24", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "CELH270617C00042500", "bid": 1.88, "bid_size": 624.0, "ask": 2.42, "ask_size": 643.0, "iv": 0.5663, "open_interest": 50.0, "volume": 0.0, "delta": 0.3137, "gamma": 0.0264, "vega": 0.0838, "theta": -0.01, "rho": 0.045, "theo": 2.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-10-30T15:03:26", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "CELH270617P00042500", "bid": 12.65, "bid_size": 295.0, "ask": 14.05, "ask_size": 115.0, "iv": 0.5011, "open_interest": 22.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0297, "vega": 0.0775, "theta": -0.0089, "rho": -0.1172, "theo": 13.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-08-24T15:16:34", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "CELH270617C00045000", "bid": 1.51, "bid_size": 921.0, "ask": 1.98, "ask_size": 538.0, "iv": 0.5635, "open_interest": 246.0, "volume": 2.0, "delta": 0.2704, "gamma": 0.0246, "vega": 0.0783, "theta": -0.0094, "rho": 0.0392, "theo": 1.7692, "change": 0.23, "open": 1.82, "high": 1.82, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:58:20", "percent_change": 15.1316, "prev_day_close": 1.8400000333786}, {"option": "CELH270617P00045000", "bid": 14.65, "bid_size": 331.0, "ask": 17.25, "ask_size": 268.0, "iv": 0.5653, "open_interest": 23.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0284, "vega": 0.0695, "theta": -0.008, "rho": -0.114, "theo": 15.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.72, "last_trade_time": "2026-10-15T12:35:23", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "CELH270617C00047500", "bid": 1.03, "bid_size": 1044.0, "ask": 1.82, "ask_size": 844.0, "iv": 0.5626, "open_interest": 42.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.0226, "vega": 0.0723, "theta": -0.0087, "rho": 0.034, "theo": 1.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-28T10:11:51", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "CELH270617P00047500", "bid": 16.85, "bid_size": 316.0, "ask": 19.95, "ask_size": 208.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.027, "vega": 0.0607, "theta": -0.007, "rho": -0.1088, "theo": 18.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "CELH270617C00050000", "bid": 0.8, "bid_size": 1145.0, "ask": 1.39, "ask_size": 519.0, "iv": 0.5511, "open_interest": 835.0, "volume": 1.0, "delta": 0.2001, "gamma": 0.0207, "vega": 0.0663, "theta": -0.008, "rho": 0.0295, "theo": 1.209, "change": 0.085, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-02T14:11:52", "percent_change": 7.69231, "prev_day_close": 1.18500000238419}, {"option": "CELH270617P00050000", "bid": 19.15, "bid_size": 501.0, "ask": 21.95, "ask_size": 440.0, "iv": 0.5869, "open_interest": 178.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0255, "vega": 0.0513, "theta": -0.006, "rho": -0.0996, "theo": 20.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-10-27T11:24:40", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "CELH270917C00012500", "bid": 16.45, "bid_size": 270.0, "ask": 20.2, "ask_size": 178.0, "iv": 0.6623, "open_interest": 13.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0045, "vega": 0.0238, "theta": 0.0, "rho": 0.0916, "theo": 18.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-22T11:16:22", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "CELH270917P00012500", "bid": 0.04, "bid_size": 1799.0, "ask": 0.49, "ask_size": 721.0, "iv": 0.622, "open_interest": 42.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0045, "vega": 0.0241, "theta": -0.0025, "rho": -0.0126, "theo": 0.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T15:53:35", "percent_change": 0.0, "prev_day_close": 0.365000002086163}, {"option": "CELH270917C00015000", "bid": 14.6, "bid_size": 317.0, "ask": 17.35, "ask_size": 196.0, "iv": 0.5635, "open_interest": 31.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.007, "vega": 0.0353, "theta": -0.0011, "rho": 0.1038, "theo": 16.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.23, "last_trade_time": "2026-10-19T14:12:50", "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "CELH270917P00015000", "bid": 0.35, "bid_size": 1058.0, "ask": 1.17, "ask_size": 868.0, "iv": 0.6707, "open_interest": 42.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0071, "vega": 0.0356, "theta": -0.0035, "rho": -0.0205, "theo": 0.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-08T15:20:16", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "CELH270917C00017500", "bid": 12.25, "bid_size": 512.0, "ask": 14.85, "ask_size": 312.0, "iv": 0.4545, "open_interest": 54.0, "volume": 1.0, "delta": 0.9026, "gamma": 0.01, "vega": 0.0488, "theta": -0.0026, "rho": 0.1124, "theo": 14.2122, "change": 1.05, "open": 14.2, "high": 14.2, "low": 14.2, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-02T12:06:40", "percent_change": 7.98479, "prev_day_close": 14.4000000953674}, {"option": "CELH270917P00017500", "bid": 0.38, "bid_size": 1252.0, "ask": 1.55, "ask_size": 947.0, "iv": 0.5982, "open_interest": 164.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0103, "vega": 0.0493, "theta": -0.0046, "rho": -0.0314, "theo": 1.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-30T15:15:28", "percent_change": 0.0, "prev_day_close": 1.10499998927116}, {"option": "CELH270917C00020000", "bid": 11.35, "bid_size": 585.0, "ask": 14.2, "ask_size": 643.0, "iv": 0.6623, "open_interest": 91.0, "volume": 8.0, "delta": 0.8593, "gamma": 0.0133, "vega": 0.063, "theta": -0.0041, "rho": 0.1171, "theo": 12.3726, "change": 1.1, "open": 12.4, "high": 12.5, "low": 12.35, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T15:13:45", "percent_change": 9.64912, "prev_day_close": 12.4500002861023}, {"option": "CELH270917P00020000", "bid": 1.37, "bid_size": 1086.0, "ask": 1.7, "ask_size": 30.0, "iv": 0.5864, "open_interest": 164.0, "volume": 1.0, "delta": -0.1444, "gamma": 0.0137, "vega": 0.0638, "theta": -0.0058, "rho": -0.045, "theo": 1.6193, "change": -0.01, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-02T09:37:17", "percent_change": -0.5988, "prev_day_close": 1.53500002622604}, {"option": "CELH270917C00022500", "bid": 9.6, "bid_size": 594.0, "ask": 12.05, "ask_size": 595.0, "iv": 0.6037, "open_interest": 66.0, "volume": 8.0, "delta": 0.8088, "gamma": 0.0165, "vega": 0.0767, "theta": -0.0055, "rho": 0.1184, "theo": 10.7114, "change": 0.6, "open": 10.82, "high": 10.82, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-02T14:38:20", "percent_change": 5.91133, "prev_day_close": 10.8250002861023}, {"option": "CELH270917P00022500", "bid": 1.96, "bid_size": 1129.0, "ask": 2.6, "ask_size": 514.0, "iv": 0.5767, "open_interest": 121.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0171, "vega": 0.0776, "theta": -0.007, "rho": -0.0609, "theo": 2.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T11:47:26", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CELH270917C00025000", "bid": 8.15, "bid_size": 597.0, "ask": 9.6, "ask_size": 418.0, "iv": 0.5407, "open_interest": 260.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0194, "vega": 0.0887, "theta": -0.0068, "rho": 0.1167, "theo": 9.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-30T12:07:38", "percent_change": 0.0, "prev_day_close": 9.22500038146973}, {"option": "CELH270917P00025000", "bid": 2.84, "bid_size": 1397.0, "ask": 3.6, "ask_size": 757.0, "iv": 0.5706, "open_interest": 198.0, "volume": 3.0, "delta": -0.2542, "gamma": 0.0202, "vega": 0.0896, "theta": -0.008, "rho": -0.078, "theo": 3.313, "change": -0.2, "open": 3.4, "high": 3.4, "low": 3.35, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-02T11:11:18", "percent_change": -5.6338, "prev_day_close": 3.32500004768372}, {"option": "CELH270917C00027500", "bid": 7.3, "bid_size": 861.0, "ask": 8.25, "ask_size": 519.0, "iv": 0.5597, "open_interest": 538.0, "volume": 3.0, "delta": 0.6948, "gamma": 0.0217, "vega": 0.0984, "theta": -0.0078, "rho": 0.1127, "theo": 7.9253, "change": 0.7, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T14:09:32", "percent_change": 9.58904, "prev_day_close": 8.07500004768372}, {"option": "CELH270917P00027500", "bid": 4.3, "bid_size": 237.0, "ask": 4.75, "ask_size": 700.0, "iv": 0.5839, "open_interest": 268.0, "volume": 1.0, "delta": -0.3154, "gamma": 0.0228, "vega": 0.0992, "theta": -0.0087, "rho": -0.0953, "theo": 4.4368, "change": -0.25, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T15:30:25", "percent_change": -5.26316, "prev_day_close": 4.42500019073486}, {"option": "CELH270917C00030000", "bid": 6.1, "bid_size": 740.0, "ask": 7.2, "ask_size": 495.0, "iv": 0.5574, "open_interest": 648.0, "volume": 5.0, "delta": 0.6357, "gamma": 0.0234, "vega": 0.1054, "theta": -0.0085, "rho": 0.107, "theo": 6.7851, "change": 0.615, "open": 6.84, "high": 6.86, "low": 6.83, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-11-02T12:25:15", "percent_change": 9.87952, "prev_day_close": 6.79999995231628}, {"option": "CELH270917P00030000", "bid": 5.5, "bid_size": 544.0, "ask": 5.95, "ask_size": 483.0, "iv": 0.5689, "open_interest": 241.0, "volume": 3.0, "delta": -0.3782, "gamma": 0.0249, "vega": 0.1058, "theta": -0.0092, "rho": -0.1122, "theo": 5.7395, "change": -0.425, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T11:35:29", "percent_change": -6.93878, "prev_day_close": 5.70000004768372}, {"option": "CELH270917C00032500", "bid": 5.6, "bid_size": 434.0, "ask": 6.15, "ask_size": 450.0, "iv": 0.5736, "open_interest": 173.0, "volume": 0.0, "delta": 0.5775, "gamma": 0.0246, "vega": 0.1098, "theta": -0.009, "rho": 0.1003, "theo": 5.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T11:54:36", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CELH270917P00032500", "bid": 6.4, "bid_size": 532.0, "ask": 7.5, "ask_size": 293.0, "iv": 0.5438, "open_interest": 32.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0264, "vega": 0.1094, "theta": -0.0095, "rho": -0.1267, "theo": 7.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-10-16T11:52:01", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "CELH270917C00035000", "bid": 4.2, "bid_size": 782.0, "ask": 5.3, "ask_size": 470.0, "iv": 0.546, "open_interest": 466.0, "volume": 5.0, "delta": 0.5216, "gamma": 0.0251, "vega": 0.1117, "theta": -0.0092, "rho": 0.0929, "theo": 4.9536, "change": 0.695, "open": 5.05, "high": 5.07, "low": 5.04, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-02T12:25:15", "percent_change": 15.8857, "prev_day_close": 5.10000014305115}, {"option": "CELH270917P00035000", "bid": 7.55, "bid_size": 494.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.5153, "open_interest": 103.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.0273, "vega": 0.1103, "theta": -0.0095, "rho": -0.1401, "theo": 8.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-10-30T13:43:09", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "CELH270917C00037500", "bid": 3.9, "bid_size": 560.0, "ask": 4.65, "ask_size": 560.0, "iv": 0.5664, "open_interest": 325.0, "volume": 0.0, "delta": 0.4692, "gamma": 0.0251, "vega": 0.1115, "theta": -0.0092, "rho": 0.0855, "theo": 4.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-10-27T12:38:04", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CELH270917P00037500", "bid": 9.75, "bid_size": 325.0, "ask": 10.85, "ask_size": 210.0, "iv": 0.5383, "open_interest": 51.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0278, "vega": 0.1086, "theta": -0.0094, "rho": -0.15, "theo": 10.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.27, "last_trade_time": "2026-08-21T13:35:32", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CELH270917C00040000", "bid": 3.5, "bid_size": 436.0, "ask": 3.95, "ask_size": 767.0, "iv": 0.5712, "open_interest": 427.0, "volume": 6.0, "delta": 0.4207, "gamma": 0.0247, "vega": 0.1096, "theta": -0.0092, "rho": 0.078, "theo": 3.6257, "change": 0.41, "open": 3.69, "high": 3.7, "low": 3.66, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-11-02T12:55:10", "percent_change": 12.6154, "prev_day_close": 3.69999992847443}, {"option": "CELH270917P00040000", "bid": 11.6, "bid_size": 297.0, "ask": 12.7, "ask_size": 250.0, "iv": 0.5348, "open_interest": 57.0, "volume": 2.0, "delta": -0.6125, "gamma": 0.0278, "vega": 0.1049, "theta": -0.0091, "rho": -0.1575, "theo": 12.4345, "change": -0.56, "open": 12.25, "high": 12.44, "low": 12.25, "tick": "up", "last_trade_price": 12.44, "last_trade_time": "2026-11-02T14:03:13", "percent_change": -4.30769, "prev_day_close": 12.4499998092651}, {"option": "CELH270917C00042500", "bid": 2.84, "bid_size": 531.0, "ask": 3.45, "ask_size": 717.0, "iv": 0.5649, "open_interest": 286.0, "volume": 5.0, "delta": 0.3768, "gamma": 0.024, "vega": 0.1064, "theta": -0.0089, "rho": 0.0709, "theo": 3.1161, "change": 0.41, "open": 3.18, "high": 3.24, "low": 3.17, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-02T12:25:15", "percent_change": 14.4876, "prev_day_close": 3.14499998092651}, {"option": "CELH270917P00042500", "bid": 13.1, "bid_size": 269.0, "ask": 16.0, "ask_size": 279.0, "iv": 0.5762, "open_interest": 27.0, "volume": 0.0, "delta": -0.6628, "gamma": 0.0276, "vega": 0.0995, "theta": -0.0087, "rho": -0.1609, "theo": 14.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.17, "last_trade_time": "2026-08-06T10:00:28", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "CELH270917C00045000", "bid": 2.5, "bid_size": 446.0, "ask": 2.96, "ask_size": 767.0, "iv": 0.5675, "open_interest": 482.0, "volume": 10.0, "delta": 0.3367, "gamma": 0.023, "vega": 0.1024, "theta": -0.0086, "rho": 0.0642, "theo": 2.6798, "change": 0.15, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-11-02T10:12:06", "percent_change": 6.14754, "prev_day_close": 2.73500001430511}, {"option": "CELH270917P00045000", "bid": 15.7, "bid_size": 269.0, "ask": 16.7, "ask_size": 139.0, "iv": 0.5319, "open_interest": 39.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.0271, "vega": 0.0926, "theta": -0.0082, "rho": -0.1619, "theo": 16.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-08-07T11:25:39", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "CELH270917C00047500", "bid": 2.05, "bid_size": 537.0, "ask": 2.7, "ask_size": 879.0, "iv": 0.5699, "open_interest": 50486.0, "volume": 0.0, "delta": 0.3006, "gamma": 0.0219, "vega": 0.0976, "theta": -0.0082, "rho": 0.058, "theo": 2.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-10-26T12:04:31", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CELH270917P00047500", "bid": 16.85, "bid_size": 527.0, "ask": 20.45, "ask_size": 520.0, "iv": 0.5671, "open_interest": 251.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0265, "vega": 0.0846, "theta": -0.0076, "rho": -0.1577, "theo": 18.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-09-22T10:22:32", "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "CELH270917C00050000", "bid": 1.61, "bid_size": 1032.0, "ask": 2.24, "ask_size": 657.0, "iv": 0.5564, "open_interest": 234.0, "volume": 8.0, "delta": 0.2682, "gamma": 0.0207, "vega": 0.0924, "theta": -0.0078, "rho": 0.0522, "theo": 1.9935, "change": 0.25, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:57:07", "percent_change": 14.2857, "prev_day_close": 2.02499997615814}, {"option": "CELH270917P00050000", "bid": 19.5, "bid_size": 331.0, "ask": 21.85, "ask_size": 220.0, "iv": 0.5433, "open_interest": 61.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0259, "vega": 0.0759, "theta": -0.0071, "rho": -0.1507, "theo": 20.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.12, "last_trade_time": "2026-10-06T13:29:36", "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "CELH270917C00052500", "bid": 1.45, "bid_size": 793.0, "ask": 2.15, "ask_size": 1020.0, "iv": 0.5733, "open_interest": 236.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0195, "vega": 0.087, "theta": -0.0074, "rho": 0.047, "theo": 1.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-08T12:01:15", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CELH270917P00052500", "bid": 21.55, "bid_size": 312.0, "ask": 25.0, "ask_size": 203.0, "iv": 0.5918, "open_interest": 15.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0252, "vega": 0.0666, "theta": -0.0065, "rho": -0.1402, "theo": 23.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.34, "last_trade_time": "2026-08-07T10:45:24", "percent_change": 0.0, "prev_day_close": 23.2749996185303}, {"option": "CELH270917C00055000", "bid": 1.04, "bid_size": 709.0, "ask": 2.06, "ask_size": 748.0, "iv": 0.5723, "open_interest": 61.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0182, "vega": 0.0816, "theta": -0.007, "rho": 0.0422, "theo": 1.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-12T12:30:30", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "CELH270917P00055000", "bid": 23.4, "bid_size": 166.0, "ask": 27.45, "ask_size": 126.0, "iv": 0.5692, "open_interest": 38.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0243, "vega": 0.0565, "theta": -0.006, "rho": -0.1254, "theo": 25.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.31, "last_trade_time": "2026-08-07T11:00:33", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "CELH270917C00057500", "bid": 0.6, "bid_size": 779.0, "ask": 1.52, "ask_size": 426.0, "iv": 0.5338, "open_interest": 108.0, "volume": 0.0, "delta": 0.19, "gamma": 0.017, "vega": 0.0761, "theta": -0.0065, "rho": 0.0378, "theo": 1.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-21T15:20:59", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "CELH270917P00057500", "bid": 26.25, "bid_size": 150.0, "ask": 29.7, "ask_size": 121.0, "iv": 0.6076, "open_interest": 10.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0238, "vega": 0.0458, "theta": -0.0054, "rho": -0.1069, "theo": 27.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.36, "last_trade_time": "2026-08-06T15:58:31", "percent_change": 0.0, "prev_day_close": 27.9750003814697}, {"option": "CELH270917C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.88, "ask_size": 932.0, "iv": 0.6092, "open_interest": 425.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0158, "vega": 0.071, "theta": -0.0061, "rho": 0.034, "theo": 1.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-29T10:53:14", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "CELH270917P00060000", "bid": 29.7, "bid_size": 120.0, "ask": 32.1, "ask_size": 165.0, "iv": 0.7017, "open_interest": 17.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0233, "vega": 0.0352, "theta": -0.0044, "rho": -0.0835, "theo": 30.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.69, "last_trade_time": "2026-10-06T13:29:36", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "CELH270917C00062500", "bid": 0.59, "bid_size": 732.0, "ask": 1.87, "ask_size": 769.0, "iv": 0.6038, "open_interest": 25.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0146, "vega": 0.0659, "theta": -0.0056, "rho": 0.0305, "theo": 0.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T12:22:42", "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "CELH270917P00062500", "bid": 31.1, "bid_size": 141.0, "ask": 34.55, "ask_size": 123.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0229, "vega": 0.0258, "theta": -0.0039, "rho": -0.0471, "theo": 32.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8249988555908}, {"option": "CELH270917C00065000", "bid": 0.47, "bid_size": 1014.0, "ask": 1.24, "ask_size": 939.0, "iv": 0.5682, "open_interest": 50232.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0135, "vega": 0.0611, "theta": -0.0052, "rho": 0.0274, "theo": 0.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T09:37:10", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "CELH270917P00065000", "bid": 33.55, "bid_size": 161.0, "ask": 36.9, "ask_size": 144.0, "iv": 0.6359, "open_interest": 41.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0184, "vega": 0.0143, "theta": -0.0036, "rho": -0.0358, "theo": 35.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-10-30T09:30:33", "percent_change": 0.0, "prev_day_close": 35.2749996185303}, {"option": "CELH270917C00070000", "bid": 0.35, "bid_size": 1190.0, "ask": 0.8, "ask_size": 595.0, "iv": 0.5535, "open_interest": 123.0, "volume": 11.0, "delta": 0.1089, "gamma": 0.0116, "vega": 0.0524, "theta": -0.0045, "rho": 0.0222, "theo": 0.6628, "change": 0.095, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T10:53:57", "percent_change": 15.9664, "prev_day_close": 0.675000011920929}, {"option": "CELH270917P00070000", "bid": 38.55, "bid_size": 132.0, "ask": 42.05, "ask_size": 116.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0038, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 40.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "CELH270917C00075000", "bid": 0.15, "bid_size": 1127.0, "ask": 0.73, "ask_size": 870.0, "iv": 0.5554, "open_interest": 279.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0099, "vega": 0.0451, "theta": -0.0039, "rho": 0.0182, "theo": 0.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-24T13:57:54", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "CELH270917P00075000", "bid": 42.9, "bid_size": 132.0, "ask": 47.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 45.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "CELH270917C00080000", "bid": 0.06, "bid_size": 1263.0, "ask": 0.76, "ask_size": 988.0, "iv": 0.5771, "open_interest": 536.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0084, "vega": 0.0389, "theta": -0.0034, "rho": 0.015, "theo": 0.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-27T10:02:41", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "CELH270917P00080000", "bid": 48.55, "bid_size": 133.0, "ask": 51.6, "ask_size": 112.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 50.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1749992370606}, {"option": "CELH270917C00085000", "bid": 0.19, "bid_size": 547.0, "ask": 0.67, "ask_size": 2105.0, "iv": 0.6095, "open_interest": 395.0, "volume": 23.0, "delta": 0.0606, "gamma": 0.0073, "vega": 0.0338, "theta": -0.0029, "rho": 0.0125, "theo": 0.3382, "change": 0.055, "open": 0.35, "high": 0.35, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T12:56:31", "percent_change": 20.0, "prev_day_close": 0.329999998211861}, {"option": "CELH270917P00085000", "bid": 53.4, "bid_size": 132.0, "ask": 57.0, "ask_size": 116.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 55.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.1, "last_trade_time": "2026-08-06T09:33:31", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "CELH271217C00012500", "bid": 16.75, "bid_size": 121.0, "ask": 20.45, "ask_size": 227.0, "iv": 0.6284, "open_interest": 2.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0047, "vega": 0.0318, "theta": -0.0001, "rho": 0.1113, "theo": 18.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-10-19T11:29:48", "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "CELH271217P00012500", "bid": 0.23, "bid_size": 602.0, "ask": 0.88, "ask_size": 358.0, "iv": 0.6623, "open_interest": 36.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0048, "vega": 0.0322, "theta": -0.0025, "rho": -0.0206, "theo": 0.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-21T14:38:37", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "CELH271217C00015000", "bid": 14.5, "bid_size": 211.0, "ask": 17.4, "ask_size": 265.0, "iv": 0.4166, "open_interest": 41.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.007, "vega": 0.0451, "theta": -0.0013, "rho": 0.125, "theo": 16.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-10-30T12:34:35", "percent_change": 0.0, "prev_day_close": 16.5250005722046}, {"option": "CELH271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 553.0, "iv": 0.6481, "open_interest": 40.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0071, "vega": 0.0458, "theta": -0.0034, "rho": -0.032, "theo": 0.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-09-21T13:47:33", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "CELH271217C00017500", "bid": 14.0, "bid_size": 403.0, "ask": 16.0, "ask_size": 604.0, "iv": 0.6476, "open_interest": 112.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0095, "vega": 0.0597, "theta": -0.0025, "rho": 0.1344, "theo": 14.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-27T10:10:32", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CELH271217P00017500", "bid": 1.13, "bid_size": 1007.0, "ask": 1.64, "ask_size": 414.0, "iv": 0.61, "open_interest": 63.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0098, "vega": 0.0607, "theta": -0.0044, "rho": -0.0467, "theo": 1.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T10:07:10", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "CELH271217C00020000", "bid": 12.3, "bid_size": 392.0, "ask": 14.0, "ask_size": 524.0, "iv": 0.6104, "open_interest": 82.0, "volume": 1.0, "delta": 0.8506, "gamma": 0.0121, "vega": 0.0744, "theta": -0.0037, "rho": 0.14, "theo": 13.0962, "change": 1.02, "open": 13.12, "high": 13.12, "low": 13.12, "tick": "up", "last_trade_price": 13.12, "last_trade_time": "2026-11-02T15:32:11", "percent_change": 8.42975, "prev_day_close": 13.1500000953674}, {"option": "CELH271217P00020000", "bid": 1.81, "bid_size": 924.0, "ask": 2.5, "ask_size": 778.0, "iv": 0.6112, "open_interest": 224.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0126, "vega": 0.0755, "theta": -0.0054, "rho": -0.064, "theo": 2.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-10-30T12:53:49", "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "CELH271217C00022500", "bid": 11.25, "bid_size": 250.0, "ask": 12.05, "ask_size": 632.0, "iv": 0.6056, "open_interest": 119.0, "volume": 1.0, "delta": 0.805, "gamma": 0.0146, "vega": 0.088, "theta": -0.0049, "rho": 0.142, "theo": 11.5398, "change": 0.725, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-02T11:10:24", "percent_change": 6.72854, "prev_day_close": 11.6500000953674}, {"option": "CELH271217P00022500", "bid": 2.6, "bid_size": 975.0, "ask": 3.15, "ask_size": 359.0, "iv": 0.5864, "open_interest": 378.0, "volume": 1.0, "delta": -0.2019, "gamma": 0.0153, "vega": 0.0894, "theta": -0.0063, "rho": -0.0831, "theo": 2.934, "change": -0.2, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T12:56:29", "percent_change": -6.55738, "prev_day_close": 2.94999992847443}, {"option": "CELH271217C00025000", "bid": 9.65, "bid_size": 486.0, "ask": 10.6, "ask_size": 625.0, "iv": 0.5835, "open_interest": 140.0, "volume": 1.0, "delta": 0.756, "gamma": 0.0168, "vega": 0.1, "theta": -0.0058, "rho": 0.1411, "theo": 10.141, "change": 0.92, "open": 10.22, "high": 10.22, "low": 10.22, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-11-02T10:51:01", "percent_change": 9.89247, "prev_day_close": 10.125}, {"option": "CELH271217P00025000", "bid": 3.6, "bid_size": 911.0, "ask": 4.2, "ask_size": 479.0, "iv": 0.5818, "open_interest": 214.0, "volume": 0.0, "delta": -0.2531, "gamma": 0.0178, "vega": 0.1014, "theta": -0.007, "rho": -0.103, "theo": 3.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-10-28T14:08:27", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CELH271217C00027500", "bid": 8.15, "bid_size": 530.0, "ask": 9.2, "ask_size": 370.0, "iv": 0.5588, "open_interest": 111.0, "volume": 1.0, "delta": 0.7054, "gamma": 0.0187, "vega": 0.1099, "theta": -0.0066, "rho": 0.138, "theo": 8.8919, "change": 0.85, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T12:11:11", "percent_change": 10.4294, "prev_day_close": 8.9249997138977}, {"option": "CELH271217P00027500", "bid": 4.75, "bid_size": 520.0, "ask": 5.4, "ask_size": 465.0, "iv": 0.5764, "open_interest": 147.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.02, "vega": 0.111, "theta": -0.0076, "rho": -0.1229, "theo": 5.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-10-22T13:39:58", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "CELH271217C00030000", "bid": 7.6, "bid_size": 347.0, "ask": 8.1, "ask_size": 403.0, "iv": 0.5787, "open_interest": 556.0, "volume": 2.0, "delta": 0.6542, "gamma": 0.0202, "vega": 0.1174, "theta": -0.0072, "rho": 0.133, "theo": 7.7831, "change": 0.6, "open": 8.06, "high": 8.06, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-02T11:39:53", "percent_change": 8.33333, "prev_day_close": 7.87499976158142}, {"option": "CELH271217P00030000", "bid": 6.0, "bid_size": 479.0, "ask": 7.85, "ask_size": 639.0, "iv": 0.6167, "open_interest": 1051.0, "volume": 3.0, "delta": -0.3624, "gamma": 0.0218, "vega": 0.1181, "theta": -0.008, "rho": -0.1433, "theo": 6.4098, "change": -0.825, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T11:36:34", "percent_change": -11.4187, "prev_day_close": 6.42499995231628}, {"option": "CELH271217C00032500", "bid": 5.55, "bid_size": 637.0, "ask": 7.2, "ask_size": 558.0, "iv": 0.5335, "open_interest": 83.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.0212, "vega": 0.1227, "theta": -0.0076, "rho": 0.1268, "theo": 6.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-10-30T09:40:21", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "CELH271217P00032500", "bid": 6.65, "bid_size": 657.0, "ask": 8.2, "ask_size": 369.0, "iv": 0.5333, "open_interest": 343.0, "volume": 0.0, "delta": -0.417, "gamma": 0.0232, "vega": 0.1226, "theta": -0.0083, "rho": -0.1599, "theo": 7.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-24T13:36:00", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CELH271217C00035000", "bid": 5.1, "bid_size": 695.0, "ask": 6.3, "ask_size": 524.0, "iv": 0.5451, "open_interest": 720.0, "volume": 1.0, "delta": 0.5547, "gamma": 0.0219, "vega": 0.1257, "theta": -0.0079, "rho": 0.1199, "theo": 5.9466, "change": 0.45, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T14:20:43", "percent_change": 8.10811, "prev_day_close": 5.94999980926514}, {"option": "CELH271217P00035000", "bid": 9.25, "bid_size": 236.0, "ask": 9.7, "ask_size": 255.0, "iv": 0.5675, "open_interest": 1208.0, "volume": 6.0, "delta": -0.471, "gamma": 0.0243, "vega": 0.1242, "theta": -0.0084, "rho": -0.174, "theo": 9.4399, "change": -0.55, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-02T13:22:45", "percent_change": -5.52764, "prev_day_close": 9.47499990463257}, {"option": "CELH271217C00037500", "bid": 3.85, "bid_size": 749.0, "ask": 5.6, "ask_size": 631.0, "iv": 0.5244, "open_interest": 130.0, "volume": 0.0, "delta": 0.5079, "gamma": 0.0222, "vega": 0.1269, "theta": -0.008, "rho": 0.1125, "theo": 5.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-16T13:30:57", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CELH271217P00037500", "bid": 10.2, "bid_size": 514.0, "ask": 13.5, "ask_size": 336.0, "iv": 0.6183, "open_interest": 134.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0251, "vega": 0.1244, "theta": -0.0084, "rho": -0.1891, "theo": 11.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.71, "last_trade_time": "2026-09-29T12:26:15", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "CELH271217C00040000", "bid": 4.35, "bid_size": 438.0, "ask": 4.9, "ask_size": 790.0, "iv": 0.5655, "open_interest": 701.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.0222, "vega": 0.1263, "theta": -0.008, "rho": 0.1047, "theo": 4.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-10-30T14:44:51", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "CELH271217P00040000", "bid": 12.6, "bid_size": 164.0, "ask": 13.25, "ask_size": 71.0, "iv": 0.5564, "open_interest": 1252.0, "volume": 0.0, "delta": -0.5736, "gamma": 0.0255, "vega": 0.1215, "theta": -0.0082, "rho": -0.197, "theo": 12.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-22T10:51:51", "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "CELH271217C00042500", "bid": 2.93, "bid_size": 788.0, "ask": 4.4, "ask_size": 914.0, "iv": 0.5319, "open_interest": 212.0, "volume": 0.0, "delta": 0.4229, "gamma": 0.0219, "vega": 0.1245, "theta": -0.008, "rho": 0.0973, "theo": 3.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-10-30T14:44:51", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "CELH271217P00042500", "bid": 14.6, "bid_size": 295.0, "ask": 15.15, "ask_size": 243.0, "iv": 0.5578, "open_interest": 204.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.0258, "vega": 0.1166, "theta": -0.008, "rho": -0.2002, "theo": 14.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-09-29T12:25:25", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "CELH271217C00045000", "bid": 2.8, "bid_size": 896.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.5319, "open_interest": 385.0, "volume": 4.0, "delta": 0.385, "gamma": 0.0214, "vega": 0.1215, "theta": -0.0078, "rho": 0.0898, "theo": 3.4996, "change": 0.275, "open": 3.61, "high": 3.61, "low": 3.54, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-11-02T14:24:56", "percent_change": 8.42266, "prev_day_close": 3.47499990463257}, {"option": "CELH271217P00045000", "bid": 15.5, "bid_size": 662.0, "ask": 18.35, "ask_size": 543.0, "iv": 0.5608, "open_interest": 526.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0258, "vega": 0.1116, "theta": -0.0077, "rho": -0.2069, "theo": 16.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.33, "last_trade_time": "2026-10-15T14:22:48", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CELH271217C00047500", "bid": 2.59, "bid_size": 705.0, "ask": 3.45, "ask_size": 946.0, "iv": 0.5512, "open_interest": 111.0, "volume": 14.0, "delta": 0.3502, "gamma": 0.0208, "vega": 0.1179, "theta": -0.0076, "rho": 0.0828, "theo": 3.0768, "change": 0.26, "open": 3.04, "high": 3.07, "low": 3.04, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-02T14:11:52", "percent_change": 9.25267, "prev_day_close": 3.0699999332428}, {"option": "CELH271217P00047500", "bid": 18.15, "bid_size": 220.0, "ask": 19.3, "ask_size": 220.0, "iv": 0.5326, "open_interest": 32.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.0258, "vega": 0.1031, "theta": -0.0074, "rho": -0.1991, "theo": 18.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-10-12T10:00:11", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "CELH271217C00050000", "bid": 2.5, "bid_size": 445.0, "ask": 3.05, "ask_size": 915.0, "iv": 0.5617, "open_interest": 557.0, "volume": 0.0, "delta": 0.318, "gamma": 0.0201, "vega": 0.1133, "theta": -0.0073, "rho": 0.076, "theo": 2.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T12:29:00", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "CELH271217P00050000", "bid": 18.5, "bid_size": 276.0, "ask": 23.45, "ask_size": 331.0, "iv": 0.5413, "open_interest": 96.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0256, "vega": 0.096, "theta": -0.007, "rho": -0.1997, "theo": 21.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.93, "last_trade_time": "2026-08-31T10:05:42", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "CELH271217C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 617.0, "iv": 0.4626, "open_interest": 87.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0192, "vega": 0.1087, "theta": -0.007, "rho": 0.0698, "theo": 2.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-10-19T09:54:52", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CELH271217P00052500", "bid": 21.0, "bid_size": 171.0, "ask": 26.0, "ask_size": 134.0, "iv": 0.5763, "open_interest": 29.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0253, "vega": 0.0848, "theta": -0.0066, "rho": -0.1822, "theo": 23.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-05-27T10:23:49", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "CELH271217C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.42, "ask_size": 317.0, "iv": 0.4602, "open_interest": 387.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0184, "vega": 0.1036, "theta": -0.0067, "rho": 0.0639, "theo": 2.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-22T15:15:06", "percent_change": 0.0, "prev_day_close": 2.13000005483627}, {"option": "CELH271217P00055000", "bid": 25.05, "bid_size": 130.0, "ask": 26.3, "ask_size": 134.0, "iv": 0.5676, "open_interest": 31.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.025, "vega": 0.0764, "theta": -0.0062, "rho": -0.1703, "theo": 25.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.34, "last_trade_time": "2026-10-29T14:43:28", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "CELH271217C00057500", "bid": 1.31, "bid_size": 396.0, "ask": 2.17, "ask_size": 379.0, "iv": 0.5414, "open_interest": 58.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.0174, "vega": 0.0986, "theta": -0.0064, "rho": 0.0587, "theo": 1.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.89500004053116}, {"option": "CELH271217P00057500", "bid": 26.1, "bid_size": 171.0, "ask": 30.5, "ask_size": 155.0, "iv": 0.6112, "open_interest": 44.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0247, "vega": 0.0647, "theta": -0.0057, "rho": -0.1521, "theo": 27.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.42, "last_trade_time": "2026-08-31T15:55:30", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "CELH271217C00060000", "bid": 1.19, "bid_size": 446.0, "ask": 2.26, "ask_size": 669.0, "iv": 0.5624, "open_interest": 426.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0165, "vega": 0.0933, "theta": -0.006, "rho": 0.0536, "theo": 1.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-26T15:44:59", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CELH271217P00060000", "bid": 28.0, "bid_size": 186.0, "ask": 31.45, "ask_size": 189.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0248, "vega": 0.0546, "theta": -0.0054, "rho": -0.1401, "theo": 30.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.41, "last_trade_time": "2026-10-30T10:32:47", "percent_change": 0.0, "prev_day_close": 30.5249996185303}, {"option": "CELH271217C00062500", "bid": 0.44, "bid_size": 512.0, "ask": 1.82, "ask_size": 512.0, "iv": 0.5141, "open_interest": 246.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0156, "vega": 0.0881, "theta": -0.0057, "rho": 0.049, "theo": 1.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T09:40:03", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "CELH271217P00062500", "bid": 30.5, "bid_size": 192.0, "ask": 33.85, "ask_size": 130.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0245, "vega": 0.0404, "theta": -0.0048, "rho": -0.101, "theo": 32.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.28, "last_trade_time": "2026-01-21T10:03:24", "percent_change": 0.0, "prev_day_close": 32.9250011444092}, {"option": "CELH271217C00065000", "bid": 0.87, "bid_size": 433.0, "ask": 3.8, "ask_size": 845.0, "iv": 0.6657, "open_interest": 132.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0147, "vega": 0.0833, "theta": -0.0054, "rho": 0.0449, "theo": 1.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-27T14:42:36", "percent_change": 0.0, "prev_day_close": 1.25500005483627}, {"option": "CELH271217P00065000", "bid": 34.6, "bid_size": 118.0, "ask": 36.05, "ask_size": 126.0, "iv": 0.6179, "open_interest": 32.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0228, "vega": 0.0249, "theta": -0.0046, "rho": -0.0584, "theo": 35.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-06-26T10:26:33", "percent_change": 0.0, "prev_day_close": 35.3249988555908}, {"option": "CELH271217C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 786.0, "iv": 0.7012, "open_interest": 22.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0138, "vega": 0.0783, "theta": -0.0051, "rho": 0.041, "theo": 1.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-09-08T10:48:33", "percent_change": 0.0, "prev_day_close": 1.15500000119209}, {"option": "CELH271217P00067500", "bid": 35.0, "bid_size": 144.0, "ask": 38.7, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0187, "vega": 0.0195, "theta": -0.0044, "rho": -0.0466, "theo": 37.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "CELH271217C00070000", "bid": 0.67, "bid_size": 511.0, "ask": 1.42, "ask_size": 678.0, "iv": 0.5558, "open_interest": 766.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.013, "vega": 0.0737, "theta": -0.0048, "rho": 0.0376, "theo": 1.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-29T13:16:57", "percent_change": 0.0, "prev_day_close": 1.07000002264976}, {"option": "CELH271217P00070000", "bid": 38.8, "bid_size": 119.0, "ask": 41.0, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0112, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 40.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-04-13T11:25:18", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "CELH271217C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 789.0, "iv": 0.7373, "open_interest": 11.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0122, "vega": 0.0693, "theta": -0.0045, "rho": 0.0344, "theo": 0.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-05-18T13:35:36", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "CELH271217P00072500", "bid": 40.55, "bid_size": 132.0, "ask": 45.0, "ask_size": 128.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0051, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 42.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.875}, {"option": "CELH271217C00075000", "bid": 0.44, "bid_size": 484.0, "ask": 2.99, "ask_size": 700.0, "iv": 0.6714, "open_interest": 272.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0114, "vega": 0.0649, "theta": -0.0042, "rho": 0.0315, "theo": 0.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-21T09:59:37", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "CELH271217P00075000", "bid": 43.2, "bid_size": 111.0, "ask": 47.3, "ask_size": 128.0, "iv": 0.6886, "open_interest": 1.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0011, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 45.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.55, "last_trade_time": "2025-12-04T09:37:10", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "CELH271217C00080000", "bid": 0.42, "bid_size": 645.0, "ask": 0.97, "ask_size": 996.0, "iv": 0.5606, "open_interest": 161.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.01, "vega": 0.0575, "theta": -0.0037, "rho": 0.0267, "theo": 0.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T12:29:00", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "CELH271217P00080000", "bid": 48.0, "bid_size": 133.0, "ask": 51.05, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 50.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-01-22T10:27:50", "percent_change": 0.0, "prev_day_close": 49.5249996185303}, {"option": "CELH271217C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 1256.0, "iv": 0.7858, "open_interest": 259.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0088, "vega": 0.0508, "theta": -0.0033, "rho": 0.0227, "theo": 0.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-09-28T09:41:23", "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "CELH271217P00085000", "bid": 52.5, "bid_size": 134.0, "ask": 57.4, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 55.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.86, "last_trade_time": "2026-01-22T10:42:37", "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "CELH271217C00090000", "bid": 0.3, "bid_size": 468.0, "ask": 0.65, "ask_size": 621.0, "iv": 0.565, "open_interest": 593.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0078, "vega": 0.0452, "theta": -0.0029, "rho": 0.0195, "theo": 0.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-28T14:02:19", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "CELH271217P00090000", "bid": 58.25, "bid_size": 113.0, "ask": 62.0, "ask_size": 112.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 60.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2025-11-24T15:09:21", "percent_change": 0.0, "prev_day_close": 60.125}, {"option": "CELH271217C00095000", "bid": 0.31, "bid_size": 245.0, "ask": 0.48, "ask_size": 310.0, "iv": 0.5668, "open_interest": 389.0, "volume": 1.0, "delta": 0.0645, "gamma": 0.0069, "vega": 0.0403, "theta": -0.0026, "rho": 0.0168, "theo": 0.3935, "change": 0.165, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T09:36:36", "percent_change": 44.0, "prev_day_close": 0.384999990463257}, {"option": "CELH271217P00095000", "bid": 63.3, "bid_size": 112.0, "ask": 67.5, "ask_size": 123.0, "iv": 0.855, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 65.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.7, "last_trade_time": "2026-08-12T11:28:38", "percent_change": 0.0, "prev_day_close": 64.8249988555908}, {"option": "CELH280121C00012500", "bid": 18.2, "bid_size": 453.0, "ask": 19.0, "ask_size": 63.0, "iv": 0.5948, "open_interest": 162.0, "volume": 1.0, "delta": 0.95, "gamma": 0.0047, "vega": 0.0346, "theta": -0.0002, "rho": 0.1183, "theo": 18.8065, "change": 0.905, "open": 18.78, "high": 18.78, "low": 18.78, "tick": "up", "last_trade_price": 18.78, "last_trade_time": "2026-11-02T15:59:11", "percent_change": 5.06294, "prev_day_close": 18.9000005722046}, {"option": "CELH280121P00012500", "bid": 0.3, "bid_size": 1260.0, "ask": 0.92, "ask_size": 747.0, "iv": 0.6546, "open_interest": 81.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0048, "vega": 0.035, "theta": -0.0025, "rho": -0.0238, "theo": 0.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-08T12:09:49", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "CELH280121C00015000", "bid": 15.65, "bid_size": 637.0, "ask": 17.45, "ask_size": 666.0, "iv": 0.5727, "open_interest": 277.0, "volume": 2.0, "delta": 0.923, "gamma": 0.0069, "vega": 0.0483, "theta": -0.0014, "rho": 0.1327, "theo": 16.8184, "change": 0.825, "open": 16.6, "high": 16.85, "low": 16.6, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-11-02T13:51:02", "percent_change": 5.14821, "prev_day_close": 17.0500001907349}, {"option": "CELH280121P00015000", "bid": 0.69, "bid_size": 1092.0, "ask": 1.37, "ask_size": 754.0, "iv": 0.6361, "open_interest": 184.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0071, "vega": 0.0491, "theta": -0.0034, "rho": -0.0366, "theo": 1.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-10-22T10:59:59", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "CELH280121C00017500", "bid": 14.75, "bid_size": 305.0, "ask": 15.75, "ask_size": 822.0, "iv": 0.6551, "open_interest": 537.0, "volume": 11.0, "delta": 0.889, "gamma": 0.0093, "vega": 0.0631, "theta": -0.0025, "rho": 0.1428, "theo": 14.9743, "change": 1.025, "open": 14.8, "high": 15.1, "low": 14.8, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-02T13:50:41", "percent_change": 7.28242, "prev_day_close": 15.0750002861023}, {"option": "CELH280121P00017500", "bid": 1.24, "bid_size": 950.0, "ask": 1.95, "ask_size": 784.0, "iv": 0.6216, "open_interest": 1156.0, "volume": 1.0, "delta": -0.1141, "gamma": 0.0097, "vega": 0.0642, "theta": -0.0043, "rho": -0.0524, "theo": 1.5343, "change": -0.01, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-02T13:07:43", "percent_change": -0.625001, "prev_day_close": 1.59500002861023}, {"option": "CELH280121C00020000", "bid": 11.6, "bid_size": 695.0, "ask": 13.8, "ask_size": 578.0, "iv": 0.5213, "open_interest": 863.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0118, "vega": 0.078, "theta": -0.0036, "rho": 0.1488, "theo": 13.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.54, "last_trade_time": "2026-10-30T14:25:06", "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "CELH280121P00020000", "bid": 2.02, "bid_size": 658.0, "ask": 2.53, "ask_size": 568.0, "iv": 0.6046, "open_interest": 5226.0, "volume": 52.0, "delta": -0.1558, "gamma": 0.0123, "vega": 0.0793, "theta": -0.0052, "rho": -0.071, "theo": 2.2225, "change": -0.16, "open": 2.24, "high": 2.24, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T13:12:01", "percent_change": -6.77966, "prev_day_close": 2.24000000953674}, {"option": "CELH280121C00022500", "bid": 11.1, "bid_size": 616.0, "ask": 12.3, "ask_size": 614.0, "iv": 0.5824, "open_interest": 242.0, "volume": 1.0, "delta": 0.8048, "gamma": 0.0142, "vega": 0.0917, "theta": -0.0046, "rho": 0.1512, "theo": 11.7474, "change": 0.87, "open": 11.87, "high": 11.87, "low": 11.87, "tick": "up", "last_trade_price": 11.87, "last_trade_time": "2026-11-02T13:50:08", "percent_change": 7.90909, "prev_day_close": 11.7000002861023}, {"option": "CELH280121P00022500", "bid": 2.83, "bid_size": 717.0, "ask": 3.3, "ask_size": 415.0, "iv": 0.5867, "open_interest": 73.0, "volume": 46.0, "delta": -0.2024, "gamma": 0.0149, "vega": 0.0933, "theta": -0.006, "rho": -0.0913, "theo": 3.0732, "change": -0.175, "open": 3.08, "high": 3.08, "low": 3.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-02T15:49:57", "percent_change": -5.42636, "prev_day_close": 3.10000002384186}, {"option": "CELH280121C00025000", "bid": 9.2, "bid_size": 851.0, "ask": 10.85, "ask_size": 583.0, "iv": 0.5465, "open_interest": 843.0, "volume": 14.0, "delta": 0.7574, "gamma": 0.0163, "vega": 0.1038, "theta": -0.0055, "rho": 0.1506, "theo": 10.3667, "change": 0.85, "open": 10.45, "high": 10.45, "low": 10.45, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-11-02T12:21:21", "percent_change": 8.85416, "prev_day_close": 10.5750002861023}, {"option": "CELH280121P00025000", "bid": 1.81, "bid_size": 1216.0, "ask": 4.35, "ask_size": 614.0, "iv": 0.4834, "open_interest": 3709.0, "volume": 41.0, "delta": -0.2526, "gamma": 0.0173, "vega": 0.1053, "theta": -0.0067, "rho": -0.1125, "theo": 4.086, "change": -0.3, "open": 4.22, "high": 4.22, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-02T13:16:35", "percent_change": -6.89655, "prev_day_close": 4.07499992847443}, {"option": "CELH280121C00027500", "bid": 8.45, "bid_size": 877.0, "ask": 9.55, "ask_size": 472.0, "iv": 0.5612, "open_interest": 614.0, "volume": 2.0, "delta": 0.7084, "gamma": 0.018, "vega": 0.1138, "theta": -0.0062, "rho": 0.1477, "theo": 9.1318, "change": 0.75, "open": 9.1, "high": 9.2, "low": 9.1, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-02T11:15:10", "percent_change": 8.87574, "prev_day_close": 9.27500009536743}, {"option": "CELH280121P00027500", "bid": 4.75, "bid_size": 1164.0, "ask": 5.7, "ask_size": 960.0, "iv": 0.5702, "open_interest": 1057.0, "volume": 5.0, "delta": -0.305, "gamma": 0.0194, "vega": 0.1151, "theta": -0.0072, "rho": -0.1337, "theo": 5.2543, "change": -0.25, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-02T11:07:20", "percent_change": -4.46429, "prev_day_close": 5.17499995231628}, {"option": "CELH280121C00030000", "bid": 7.05, "bid_size": 815.0, "ask": 8.4, "ask_size": 417.0, "iv": 0.542, "open_interest": 4107.0, "volume": 12.0, "delta": 0.659, "gamma": 0.0194, "vega": 0.1216, "theta": -0.0068, "rho": 0.1429, "theo": 8.0333, "change": 0.825, "open": 8.1, "high": 8.25, "low": 7.85, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-02T13:09:57", "percent_change": 11.1111, "prev_day_close": 8.125}, {"option": "CELH280121P00030000", "bid": 6.3, "bid_size": 522.0, "ask": 6.9, "ask_size": 539.0, "iv": 0.5698, "open_interest": 1617.0, "volume": 1.0, "delta": -0.3584, "gamma": 0.0211, "vega": 0.1224, "theta": -0.0076, "rho": -0.1534, "theo": 6.5692, "change": -0.355, "open": 6.57, "high": 6.57, "low": 6.57, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-11-02T14:27:47", "percent_change": -5.12636, "prev_day_close": 6.54999995231628}, {"option": "CELH280121C00032500", "bid": 6.25, "bid_size": 874.0, "ask": 8.15, "ask_size": 1041.0, "iv": 0.5737, "open_interest": 688.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0205, "vega": 0.1271, "theta": -0.0072, "rho": 0.1367, "theo": 7.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T11:10:38", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "CELH280121P00032500", "bid": 7.05, "bid_size": 1207.0, "ask": 8.35, "ask_size": 512.0, "iv": 0.5377, "open_interest": 471.0, "volume": 1.0, "delta": -0.4118, "gamma": 0.0226, "vega": 0.1271, "theta": -0.0079, "rho": -0.1718, "theo": 8.0191, "change": -0.125, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-02T09:32:02", "percent_change": -1.49254, "prev_day_close": 8.0}, {"option": "CELH280121C00035000", "bid": 5.45, "bid_size": 913.0, "ask": 6.6, "ask_size": 501.0, "iv": 0.5452, "open_interest": 2382.0, "volume": 3.0, "delta": 0.5629, "gamma": 0.0212, "vega": 0.1305, "theta": -0.0075, "rho": 0.1298, "theo": 6.2065, "change": 0.57, "open": 6.21, "high": 6.32, "low": 6.21, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-11-02T12:49:52", "percent_change": 9.91304, "prev_day_close": 6.375}, {"option": "CELH280121P00035000", "bid": 8.65, "bid_size": 1323.0, "ask": 9.95, "ask_size": 484.0, "iv": 0.5359, "open_interest": 1729.0, "volume": 2.0, "delta": -0.4644, "gamma": 0.0237, "vega": 0.1292, "theta": -0.008, "rho": -0.1876, "theo": 9.6001, "change": -0.275, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-02T10:10:59", "percent_change": -2.75689, "prev_day_close": 9.60000038146973}, {"option": "CELH280121C00037500", "bid": 4.8, "bid_size": 1002.0, "ask": 6.3, "ask_size": 1029.0, "iv": 0.5631, "open_interest": 1920.0, "volume": 11.0, "delta": 0.5177, "gamma": 0.0215, "vega": 0.132, "theta": -0.0076, "rho": 0.1222, "theo": 5.4588, "change": 0.35, "open": 5.4, "high": 5.58, "low": 5.4, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T15:23:26", "percent_change": 6.79611, "prev_day_close": 5.54999995231628}, {"option": "CELH280121P00037500", "bid": 10.4, "bid_size": 1107.0, "ask": 12.0, "ask_size": 961.0, "iv": 0.5484, "open_interest": 538.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.0245, "vega": 0.129, "theta": -0.008, "rho": -0.2014, "theo": 11.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.67, "last_trade_time": "2026-10-30T12:09:42", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "CELH280121C00040000", "bid": 4.55, "bid_size": 547.0, "ask": 5.05, "ask_size": 274.0, "iv": 0.5536, "open_interest": 2289.0, "volume": 0.0, "delta": 0.475, "gamma": 0.0216, "vega": 0.1318, "theta": -0.0076, "rho": 0.1145, "theo": 4.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T14:18:23", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "CELH280121P00040000", "bid": 12.05, "bid_size": 1152.0, "ask": 13.45, "ask_size": 516.0, "iv": 0.5255, "open_interest": 534.0, "volume": 0.0, "delta": -0.5647, "gamma": 0.0251, "vega": 0.1268, "theta": -0.008, "rho": -0.2116, "theo": 13.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.21, "last_trade_time": "2026-10-22T15:50:03", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "CELH280121C00042500", "bid": 3.2, "bid_size": 840.0, "ask": 4.5, "ask_size": 489.0, "iv": 0.5227, "open_interest": 353.0, "volume": 0.0, "delta": 0.435, "gamma": 0.0214, "vega": 0.1304, "theta": -0.0076, "rho": 0.1068, "theo": 4.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T11:53:10", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CELH280121P00042500", "bid": 14.05, "bid_size": 1093.0, "ask": 15.35, "ask_size": 478.0, "iv": 0.5264, "open_interest": 513.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.0254, "vega": 0.1227, "theta": -0.0078, "rho": -0.2169, "theo": 15.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-10-15T14:26:19", "percent_change": 0.0, "prev_day_close": 14.9750003814697}, {"option": "CELH280121C00045000", "bid": 3.15, "bid_size": 1296.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.5344, "open_interest": 1214.0, "volume": 15.0, "delta": 0.3981, "gamma": 0.021, "vega": 0.1277, "theta": -0.0075, "rho": 0.0991, "theo": 3.7457, "change": 0.51, "open": 3.9, "high": 3.9, "low": 3.55, "tick": "no_change", "last_trade_price": 3.81, "last_trade_time": "2026-11-02T12:44:21", "percent_change": 15.4545, "prev_day_close": 3.80000007152557}, {"option": "CELH280121P00045000", "bid": 15.4, "bid_size": 658.0, "ask": 18.25, "ask_size": 665.0, "iv": 0.5356, "open_interest": 238.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0256, "vega": 0.117, "theta": -0.0076, "rho": -0.2204, "theo": 17.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.15, "last_trade_time": "2026-10-30T12:16:15", "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "CELH280121C00047500", "bid": 2.9, "bid_size": 924.0, "ask": 3.8, "ask_size": 1117.0, "iv": 0.5538, "open_interest": 304.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.0204, "vega": 0.1244, "theta": -0.0073, "rho": 0.092, "theo": 3.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-30T12:40:16", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "CELH280121P00047500", "bid": 18.25, "bid_size": 388.0, "ask": 19.45, "ask_size": 351.0, "iv": 0.5292, "open_interest": 101.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0255, "vega": 0.1099, "theta": -0.0073, "rho": -0.2163, "theo": 19.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.91, "last_trade_time": "2026-09-22T12:12:59", "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "CELH280121C00050000", "bid": 2.6, "bid_size": 832.0, "ask": 3.15, "ask_size": 488.0, "iv": 0.5452, "open_interest": 3912.0, "volume": 17.0, "delta": 0.3328, "gamma": 0.0198, "vega": 0.1203, "theta": -0.0071, "rho": 0.085, "theo": 2.9414, "change": 0.425, "open": 3.15, "high": 3.15, "low": 2.95, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-02T15:37:44", "percent_change": 16.634, "prev_day_close": 2.9799998998642}, {"option": "CELH280121P00050000", "bid": 19.65, "bid_size": 912.0, "ask": 22.85, "ask_size": 772.0, "iv": 0.5538, "open_interest": 415.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0255, "vega": 0.1015, "theta": -0.007, "rho": -0.2129, "theo": 21.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-16T11:13:38", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "CELH280121C00052500", "bid": 2.36, "bid_size": 551.0, "ask": 3.0, "ask_size": 1009.0, "iv": 0.5563, "open_interest": 89.0, "volume": 1.0, "delta": 0.3042, "gamma": 0.0191, "vega": 0.1159, "theta": -0.0068, "rho": 0.0785, "theo": 2.6128, "change": 0.1, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T13:49:57", "percent_change": 4.0, "prev_day_close": 2.67999994754791}, {"option": "CELH280121P00052500", "bid": 21.6, "bid_size": 317.0, "ask": 25.95, "ask_size": 202.0, "iv": 0.5881, "open_interest": 5.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0253, "vega": 0.0931, "theta": -0.0066, "rho": -0.2029, "theo": 23.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.62, "last_trade_time": "2026-10-01T14:28:44", "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "CELH280121C00055000", "bid": 2.03, "bid_size": 737.0, "ask": 2.52, "ask_size": 545.0, "iv": 0.5454, "open_interest": 463.0, "volume": 0.0, "delta": 0.2783, "gamma": 0.0183, "vega": 0.1112, "theta": -0.0066, "rho": 0.0725, "theo": 2.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-19T13:18:43", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CELH280121P00055000", "bid": 23.9, "bid_size": 857.0, "ask": 28.0, "ask_size": 323.0, "iv": 0.584, "open_interest": 391.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0251, "vega": 0.0801, "theta": -0.0063, "rho": -0.1829, "theo": 25.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.85, "last_trade_time": "2026-09-29T15:02:50", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "CELH280121C00057500", "bid": 1.86, "bid_size": 497.0, "ask": 2.25, "ask_size": 520.0, "iv": 0.5483, "open_interest": 217.0, "volume": 1.0, "delta": 0.2543, "gamma": 0.0175, "vega": 0.1062, "theta": -0.0063, "rho": 0.0668, "theo": 2.0745, "change": 0.19, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T12:34:22", "percent_change": 10.215, "prev_day_close": 2.05000001192093}, {"option": "CELH280121P00057500", "bid": 25.9, "bid_size": 295.0, "ask": 29.5, "ask_size": 188.0, "iv": 0.506, "open_interest": 33.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0252, "vega": 0.0731, "theta": -0.006, "rho": -0.1785, "theo": 27.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.43, "last_trade_time": "2026-10-05T10:00:35", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "CELH280121C00060000", "bid": 1.8, "bid_size": 1.0, "ask": 2.21, "ask_size": 1068.0, "iv": 0.5652, "open_interest": 1730.0, "volume": 1.0, "delta": 0.2324, "gamma": 0.0166, "vega": 0.1013, "theta": -0.006, "rho": 0.0616, "theo": 1.85, "change": 0.355, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T15:37:44", "percent_change": 22.9773, "prev_day_close": 1.90499997138977}, {"option": "CELH280121P00060000", "bid": 29.2, "bid_size": 422.0, "ask": 31.85, "ask_size": 460.0, "iv": 0.5847, "open_interest": 155.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0245, "vega": 0.0593, "theta": -0.0055, "rho": -0.1452, "theo": 30.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.96, "last_trade_time": "2026-10-14T15:57:53", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "CELH280121C00062500", "bid": 1.18, "bid_size": 890.0, "ask": 2.03, "ask_size": 1187.0, "iv": 0.5449, "open_interest": 157.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0158, "vega": 0.0962, "theta": -0.0057, "rho": 0.0566, "theo": 1.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-22T12:48:14", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "CELH280121P00062500", "bid": 30.55, "bid_size": 290.0, "ask": 33.85, "ask_size": 229.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0244, "vega": 0.0447, "theta": -0.0052, "rho": -0.1161, "theo": 32.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-10-05T12:41:37", "percent_change": 0.0, "prev_day_close": 32.9250011444092}, {"option": "CELH280121C00065000", "bid": 1.31, "bid_size": 405.0, "ask": 1.81, "ask_size": 1135.0, "iv": 0.5589, "open_interest": 898.0, "volume": 1.0, "delta": 0.1941, "gamma": 0.015, "vega": 0.0912, "theta": -0.0054, "rho": 0.0521, "theo": 1.4774, "change": 0.16, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T09:33:19", "percent_change": 11.9403, "prev_day_close": 1.50499999523163}, {"option": "CELH280121P00065000", "bid": 33.7, "bid_size": 123.0, "ask": 36.05, "ask_size": 97.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0247, "vega": 0.0397, "theta": -0.005, "rho": -0.1064, "theo": 35.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.28, "last_trade_time": "2026-10-01T09:44:12", "percent_change": 0.0, "prev_day_close": 35.375}, {"option": "CELH280121C00067500", "bid": 1.07, "bid_size": 645.0, "ask": 1.51, "ask_size": 570.0, "iv": 0.5459, "open_interest": 631.0, "volume": 3.0, "delta": 0.1775, "gamma": 0.0142, "vega": 0.0863, "theta": -0.0051, "rho": 0.048, "theo": 1.3233, "change": 0.08, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-02T14:20:50", "percent_change": 6.61157, "prev_day_close": 1.28500002622604}, {"option": "CELH280121P00067500", "bid": 35.5, "bid_size": 142.0, "ask": 39.85, "ask_size": 133.0, "iv": 0.5914, "open_interest": 2.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0229, "vega": 0.0231, "theta": -0.0043, "rho": -0.0506, "theo": 37.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.98, "last_trade_time": "2026-03-23T09:46:56", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "CELH280121C00070000", "bid": 0.94, "bid_size": 625.0, "ask": 1.57, "ask_size": 1231.0, "iv": 0.5582, "open_interest": 1065.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0134, "vega": 0.0815, "theta": -0.0048, "rho": 0.0441, "theo": 1.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T15:49:49", "percent_change": 0.0, "prev_day_close": 1.15500000119209}, {"option": "CELH280121P00070000", "bid": 37.5, "bid_size": 142.0, "ask": 42.35, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0145, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 40.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.25, "last_trade_time": "2026-08-18T09:37:49", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "CELH280121C00072500", "bid": 0.78, "bid_size": 709.0, "ask": 1.43, "ask_size": 1277.0, "iv": 0.5549, "open_interest": 32.0, "volume": 7.0, "delta": 0.1489, "gamma": 0.0126, "vega": 0.077, "theta": -0.0046, "rho": 0.0406, "theo": 1.068, "change": 0.235, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T12:28:54", "percent_change": 26.8571, "prev_day_close": 1.10500001907349}, {"option": "CELH280121P00072500", "bid": 40.55, "bid_size": 116.0, "ask": 44.15, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0065, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 42.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "CELH280121C00075000", "bid": 0.74, "bid_size": 623.0, "ask": 1.16, "ask_size": 618.0, "iv": 0.5486, "open_interest": 194.0, "volume": 1.0, "delta": 0.1365, "gamma": 0.0119, "vega": 0.0727, "theta": -0.0043, "rho": 0.0374, "theo": 0.9625, "change": 0.15, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T10:13:49", "percent_change": 18.75, "prev_day_close": 0.944999992847443}, {"option": "CELH280121P00075000", "bid": 42.5, "bid_size": 134.0, "ask": 47.45, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.001, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 45.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.46, "last_trade_time": "2026-10-23T10:06:38", "percent_change": 0.0, "prev_day_close": 45.2250003814697}, {"option": "CELH280121C00080000", "bid": 0.48, "bid_size": 879.0, "ask": 1.29, "ask_size": 1258.0, "iv": 0.5664, "open_interest": 273.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0105, "vega": 0.0646, "theta": -0.0038, "rho": 0.0318, "theo": 0.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T11:11:52", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "CELH280121P00080000", "bid": 47.5, "bid_size": 134.0, "ask": 52.1, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 50.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.7, "last_trade_time": "2026-10-23T10:12:41", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "CELH280121C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1266.0, "iv": 0.7551, "open_interest": 269.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0094, "vega": 0.0576, "theta": -0.0034, "rho": 0.0273, "theo": 0.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-21T15:47:33", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "CELH280121P00085000", "bid": 52.6, "bid_size": 133.0, "ask": 57.45, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 55.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-08-06T09:31:51", "percent_change": 0.0, "prev_day_close": 54.9499988555908}, {"option": "CELH280121C00090000", "bid": 0.37, "bid_size": 504.0, "ask": 0.7, "ask_size": 640.0, "iv": 0.5532, "open_interest": 787.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0083, "vega": 0.0513, "theta": -0.003, "rho": 0.0234, "theo": 0.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T15:50:11", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "CELH280121P00090000", "bid": 57.65, "bid_size": 133.0, "ask": 62.45, "ask_size": 129.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 60.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.45, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 60.0500011444092}, {"option": "CELH280121C00095000", "bid": 0.36, "bid_size": 299.0, "ask": 0.6, "ask_size": 763.0, "iv": 0.5623, "open_interest": 1956.0, "volume": 1.0, "delta": 0.0724, "gamma": 0.0074, "vega": 0.0459, "theta": -0.0027, "rho": 0.0203, "theo": 0.4588, "change": 0.06, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T14:05:12", "percent_change": 14.6341, "prev_day_close": 0.459999978542328}, {"option": "CELH280121P00095000", "bid": 62.6, "bid_size": 133.0, "ask": 67.4, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 65.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.25, "last_trade_time": "2026-08-07T10:12:21", "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "CELH290119C00015000", "bid": 16.0, "bid_size": 264.0, "ask": 19.95, "ask_size": 223.0, "iv": 0.5709, "open_interest": 79.0, "volume": 4.0, "delta": 0.9079, "gamma": 0.006, "vega": 0.0738, "theta": -0.0005, "rho": 0.198, "theo": 18.2786, "change": 1.05, "open": 18.5, "high": 18.55, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-02T15:23:52", "percent_change": 6.01719, "prev_day_close": 18.4499998092651}, {"option": "CELH290119P00015000", "bid": 1.46, "bid_size": 982.0, "ask": 2.22, "ask_size": 536.0, "iv": 0.6089, "open_interest": 25.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0064, "vega": 0.0759, "theta": -0.0027, "rho": -0.0876, "theo": 1.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-19T15:04:49", "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "CELH290119C00017500", "bid": 16.5, "bid_size": 210.0, "ask": 18.8, "ask_size": 418.0, "iv": 0.6986, "open_interest": 19.0, "volume": 3.0, "delta": 0.8785, "gamma": 0.0075, "vega": 0.0901, "theta": -0.0013, "rho": 0.2128, "theo": 16.7244, "change": 1.275, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-02T15:48:55", "percent_change": 8.16, "prev_day_close": 16.8000001907349}, {"option": "CELH290119P00017500", "bid": 2.2, "bid_size": 846.0, "ask": 3.0, "ask_size": 544.0, "iv": 0.5979, "open_interest": 31.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0081, "vega": 0.0928, "theta": -0.0033, "rho": -0.115, "theo": 2.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-30T15:34:25", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CELH290119C00020000", "bid": 14.15, "bid_size": 504.0, "ask": 16.65, "ask_size": 547.0, "iv": 0.5956, "open_interest": 225.0, "volume": 1.0, "delta": 0.8464, "gamma": 0.009, "vega": 0.1057, "theta": -0.002, "rho": 0.223, "theo": 15.3029, "change": 0.65, "open": 15.3, "high": 15.3, "low": 15.3, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-02T10:37:14", "percent_change": 4.43686, "prev_day_close": 15.4000000953674}, {"option": "CELH290119P00020000", "bid": 3.25, "bid_size": 369.0, "ask": 3.7, "ask_size": 363.0, "iv": 0.5872, "open_interest": 103.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0098, "vega": 0.1089, "theta": -0.0038, "rho": -0.1448, "theo": 3.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-19T14:16:11", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CELH290119C00022500", "bid": 12.2, "bid_size": 450.0, "ask": 15.45, "ask_size": 443.0, "iv": 0.5628, "open_interest": 14.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0104, "vega": 0.1201, "theta": -0.0026, "rho": 0.229, "theo": 14.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-10-30T15:33:18", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "CELH290119P00022500", "bid": 4.3, "bid_size": 103.0, "ask": 4.8, "ask_size": 467.0, "iv": 0.5841, "open_interest": 76.0, "volume": 1.0, "delta": -0.1996, "gamma": 0.0115, "vega": 0.1234, "theta": -0.0042, "rho": -0.1755, "theo": 4.4744, "change": 0.01, "open": 4.51, "high": 4.51, "low": 4.51, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-11-02T14:22:41", "percent_change": 0.222222, "prev_day_close": 4.55000019073486}, {"option": "CELH290119C00025000", "bid": 12.05, "bid_size": 536.0, "ask": 14.45, "ask_size": 682.0, "iv": 0.6031, "open_interest": 300.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0116, "vega": 0.1329, "theta": -0.0031, "rho": 0.2318, "theo": 12.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-30T12:39:19", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CELH290119P00025000", "bid": 4.4, "bid_size": 1069.0, "ask": 6.9, "ask_size": 683.0, "iv": 0.5742, "open_interest": 40.0, "volume": 1.0, "delta": -0.2385, "gamma": 0.0131, "vega": 0.1363, "theta": -0.0046, "rho": -0.2061, "theo": 5.6136, "change": -0.645, "open": 5.48, "high": 5.48, "low": 5.48, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-11-02T11:27:53", "percent_change": -10.5306, "prev_day_close": 5.57499980926514}, {"option": "CELH290119C00027500", "bid": 11.25, "bid_size": 643.0, "ask": 12.4, "ask_size": 752.0, "iv": 0.5707, "open_interest": 221.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0127, "vega": 0.1439, "theta": -0.0036, "rho": 0.2322, "theo": 11.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.53, "last_trade_time": "2026-10-30T15:55:12", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "CELH290119P00027500", "bid": 6.15, "bid_size": 1148.0, "ask": 7.6, "ask_size": 778.0, "iv": 0.5663, "open_interest": 14.0, "volume": 4.0, "delta": -0.278, "gamma": 0.0145, "vega": 0.1472, "theta": -0.0049, "rho": -0.2363, "theo": 6.8776, "change": -0.15, "open": 7.0, "high": 7.0, "low": 6.82, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-02T14:10:24", "percent_change": -2.11268, "prev_day_close": 6.84999990463257}, {"option": "CELH290119C00030000", "bid": 10.3, "bid_size": 602.0, "ask": 11.35, "ask_size": 616.0, "iv": 0.5642, "open_interest": 478.0, "volume": 10.0, "delta": 0.7082, "gamma": 0.0136, "vega": 0.1532, "theta": -0.004, "rho": 0.2302, "theo": 10.7984, "change": 0.69, "open": 10.94, "high": 10.94, "low": 10.94, "tick": "no_change", "last_trade_price": 10.94, "last_trade_time": "2026-11-02T12:56:39", "percent_change": 6.73171, "prev_day_close": 10.8250002861023}, {"option": "CELH290119P00030000", "bid": 7.55, "bid_size": 392.0, "ask": 8.8, "ask_size": 335.0, "iv": 0.5574, "open_interest": 20.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.0158, "vega": 0.1559, "theta": -0.0052, "rho": -0.2652, "theo": 8.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-27T13:03:01", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "CELH290119C00032500", "bid": 9.45, "bid_size": 547.0, "ask": 10.4, "ask_size": 517.0, "iv": 0.5593, "open_interest": 24.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0143, "vega": 0.1608, "theta": -0.0044, "rho": 0.2269, "theo": 9.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.44, "last_trade_time": "2026-10-27T10:29:18", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "CELH290119P00032500", "bid": 9.2, "bid_size": 285.0, "ask": 10.1, "ask_size": 252.0, "iv": 0.5538, "open_interest": 3.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.017, "vega": 0.1624, "theta": -0.0054, "rho": -0.2904, "theo": 9.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-05T10:00:35", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CELH290119C00035000", "bid": 8.85, "bid_size": 374.0, "ask": 9.6, "ask_size": 552.0, "iv": 0.5622, "open_interest": 378.0, "volume": 15.0, "delta": 0.6409, "gamma": 0.0149, "vega": 0.1668, "theta": -0.0046, "rho": 0.222, "theo": 9.1359, "change": 0.47, "open": 9.07, "high": 9.35, "low": 9.04, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-11-02T09:33:23", "percent_change": 5.43353, "prev_day_close": 9.22500038146973}, {"option": "CELH290119P00035000", "bid": 9.3, "bid_size": 395.0, "ask": 13.5, "ask_size": 192.0, "iv": 0.5615, "open_interest": 63.0, "volume": 5.0, "delta": -0.3981, "gamma": 0.0181, "vega": 0.1669, "theta": -0.0056, "rho": -0.3142, "theo": 11.3238, "change": -0.41, "open": 11.37, "high": 11.65, "low": 11.34, "tick": "no_change", "last_trade_price": 11.34, "last_trade_time": "2026-11-02T09:33:01", "percent_change": -3.48936, "prev_day_close": 11.25}, {"option": "CELH290119C00037500", "bid": 7.95, "bid_size": 538.0, "ask": 8.85, "ask_size": 540.0, "iv": 0.5537, "open_interest": 25.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.0154, "vega": 0.1713, "theta": -0.0049, "rho": 0.2166, "theo": 8.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-23T11:24:24", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CELH290119P00037500", "bid": 12.3, "bid_size": 282.0, "ask": 13.7, "ask_size": 301.0, "iv": 0.5551, "open_interest": 40.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.019, "vega": 0.1694, "theta": -0.0057, "rho": -0.3336, "theo": 13.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.66, "last_trade_time": "2026-10-22T15:50:03", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "CELH290119C00040000", "bid": 6.6, "bid_size": 798.0, "ask": 8.15, "ask_size": 588.0, "iv": 0.5306, "open_interest": 113.0, "volume": 3.0, "delta": 0.5783, "gamma": 0.0157, "vega": 0.1745, "theta": -0.005, "rho": 0.2101, "theo": 7.7828, "change": 0.625, "open": 7.95, "high": 7.95, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-02T14:10:24", "percent_change": 8.65052, "prev_day_close": 7.87499976158142}, {"option": "CELH290119P00040000", "bid": 14.05, "bid_size": 279.0, "ask": 15.45, "ask_size": 277.0, "iv": 0.5531, "open_interest": 32.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.0199, "vega": 0.17, "theta": -0.0057, "rho": -0.3499, "theo": 14.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.79, "last_trade_time": "2026-10-21T10:50:25", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "CELH290119C00042500", "bid": 6.2, "bid_size": 788.0, "ask": 8.1, "ask_size": 1207.0, "iv": 0.55, "open_interest": 36.0, "volume": 19.0, "delta": 0.5492, "gamma": 0.0159, "vega": 0.1766, "theta": -0.0052, "rho": 0.2036, "theo": 7.2051, "change": 0.625, "open": 7.08, "high": 7.25, "low": 7.08, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-02T12:23:18", "percent_change": 9.43396, "prev_day_close": 7.20000004768372}, {"option": "CELH290119P00042500", "bid": 15.6, "bid_size": 308.0, "ask": 17.45, "ask_size": 278.0, "iv": 0.5485, "open_interest": 2.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.0206, "vega": 0.169, "theta": -0.0058, "rho": -0.3633, "theo": 16.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.21, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 16.625}], "symbol": "CELH", "security_type": "stock", "exchange_id": 2, "current_price": 29.52, "price_change": -0.28, "price_change_percent": -0.9346, "bid": 29.52, "ask": 29.75, "bid_size": 100, "ask_size": 2800, "open": 29.43, "high": 30.3149, "low": 29.49, "close": 29.96, "prev_day_close": 29.96, "volume": 6855544, "iv30": 68.092, "iv30_change": -0.171, "iv30_change_percent": -0.2505, "seqno": 11132168536, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "CELH"}