{"timestamp": "2026-11-10 00:14:59", "data": {"options": [{"option": "CEMB261120C00025000", "bid": 17.5, "bid_size": 248.0, "ask": 20.7, "ask_size": 248.0, "iv": 1.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0037, "vega": 0.0036, "theta": -0.0243, "rho": 0.0049, "theo": 19.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "CEMB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 200.0, "iv": 2.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0037, "vega": 0.0036, "theta": -0.026, "rho": -0.0003, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120C00030000", "bid": 12.5, "bid_size": 248.0, "ask": 15.7, "ask_size": 248.0, "iv": 0.9897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0075, "vega": 0.0056, "theta": -0.0292, "rho": 0.0066, "theo": 14.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "CEMB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 200.0, "iv": 1.9293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0075, "vega": 0.0056, "theta": -0.0306, "rho": -0.0005, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120C00035000", "bid": 7.5, "bid_size": 248.0, "ask": 10.7, "ask_size": 248.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0173, "vega": 0.0091, "theta": -0.0346, "rho": 0.0093, "theo": 9.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "CEMB261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 246.0, "iv": 1.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0173, "vega": 0.0091, "theta": -0.0356, "rho": -0.0009, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120C00036000", "bid": 6.5, "bid_size": 248.0, "ask": 9.7, "ask_size": 248.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.021, "vega": 0.0102, "theta": -0.0357, "rho": 0.01, "theo": 8.2785, "change": 0.0, "open": 0.0, "high": 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": "CEMB261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 246.0, "iv": 1.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.021, "vega": 0.0102, "theta": -0.0366, "rho": -0.0011, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120C00037000", "bid": 5.5, "bid_size": 248.0, "ask": 8.7, "ask_size": 248.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0258, "vega": 0.0114, "theta": -0.0369, "rho": 0.0107, "theo": 7.297, "change": 0.0, "open": 0.0, "high": 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": "CEMB261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 243.0, "iv": 1.1013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0258, "vega": 0.0114, "theta": -0.0377, "rho": -0.0012, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120C00038000", "bid": 4.5, "bid_size": 248.0, "ask": 7.7, "ask_size": 248.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0322, "vega": 0.0129, "theta": -0.038, "rho": 0.0113, "theo": 6.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CEMB261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 246.0, "iv": 0.989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0322, "vega": 0.0129, "theta": -0.0387, "rho": -0.0014, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120C00039000", "bid": 3.5, "bid_size": 248.0, "ask": 6.7, "ask_size": 243.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.041, "vega": 0.0147, "theta": -0.0391, "rho": 0.0117, "theo": 5.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "CEMB261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 243.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0411, "vega": 0.0147, "theta": -0.0397, "rho": -0.0017, "theo": 0.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120C00040000", "bid": 2.55, "bid_size": 248.0, "ask": 5.7, "ask_size": 248.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0536, "vega": 0.017, "theta": -0.0401, "rho": 0.0119, "theo": 4.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CEMB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 248.0, "iv": 0.7637, "open_interest": 0.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0536, "vega": 0.017, "theta": -0.0406, "rho": -0.0021, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120C00041000", "bid": 1.55, "bid_size": 248.0, "ask": 4.7, "ask_size": 248.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.072, "vega": 0.0197, "theta": -0.0409, "rho": 0.0117, "theo": 3.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "CEMB261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 246.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0721, "vega": 0.0198, "theta": -0.0413, "rho": -0.0026, "theo": 0.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120C00042000", "bid": 0.55, "bid_size": 248.0, "ask": 3.7, "ask_size": 243.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.77, "gamma": 0.1001, "vega": 0.0233, "theta": -0.0414, "rho": 0.0112, "theo": 2.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CEMB261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 243.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.1003, "vega": 0.0233, "theta": -0.0417, "rho": -0.0033, "theo": 0.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 246.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.1416, "vega": 0.0274, "theta": -0.0413, "rho": 0.0101, "theo": 1.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 243.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.321, "gamma": 0.1419, "vega": 0.0275, "theta": -0.0416, "rho": -0.0044, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 248.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.5259, "gamma": 0.1786, "vega": 0.0305, "theta": -0.0408, "rho": 0.0079, "theo": 0.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CEMB261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 248.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.1791, "vega": 0.0305, "theta": -0.041, "rho": -0.0063, "theo": 0.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CEMB261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 248.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.362, "gamma": 0.1583, "vega": 0.0287, "theta": -0.0407, "rho": 0.0055, "theo": 0.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 52.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6383, "gamma": 0.1589, "vega": 0.0287, "theta": -0.0408, "rho": -0.0081, "theo": 1.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 243.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.2597, "gamma": 0.1173, "vega": 0.0249, "theta": -0.0408, "rho": 0.0039, "theo": 0.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120P00046000", "bid": 0.4, "bid_size": 248.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.1177, "vega": 0.0248, "theta": -0.0407, "rho": -0.009, "theo": 2.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CEMB261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 248.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": 0.2002, "gamma": 0.0873, "vega": 0.0216, "theta": -0.0405, "rho": 0.003, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120P00047000", "bid": 1.4, "bid_size": 248.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0877, "vega": 0.0215, "theta": -0.0403, "rho": -0.0094, "theo": 3.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "CEMB261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 243.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.0673, "vega": 0.0189, "theta": -0.04, "rho": 0.0024, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120P00048000", "bid": 2.4, "bid_size": 248.0, "ask": 5.5, "ask_size": 52.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0677, "vega": 0.0188, "theta": -0.0398, "rho": -0.0097, "theo": 4.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "CEMB261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 246.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0537, "vega": 0.0168, "theta": -0.0395, "rho": 0.002, "theo": 0.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120P00049000", "bid": 3.3, "bid_size": 248.0, "ask": 6.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.054, "vega": 0.0167, "theta": -0.0391, "rho": -0.0099, "theo": 5.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "CEMB261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 243.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.044, "vega": 0.0152, "theta": -0.0388, "rho": 0.0017, "theo": 0.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120P00050000", "bid": 4.3, "bid_size": 248.0, "ask": 7.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0443, "vega": 0.015, "theta": -0.0384, "rho": -0.0099, "theo": 6.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CEMB261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 246.0, "iv": 0.9229, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0369, "vega": 0.0138, "theta": -0.0382, "rho": 0.0015, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120P00051000", "bid": 5.3, "bid_size": 248.0, "ask": 8.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0372, "vega": 0.0136, "theta": -0.0377, "rho": -0.01, "theo": 7.13, "change": 0.0, "open": 0.0, "high": 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": "CEMB261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 248.0, "iv": 0.9957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0314, "vega": 0.0127, "theta": -0.0375, "rho": 0.0014, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120P00052000", "bid": 6.3, "bid_size": 248.0, "ask": 9.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0318, "vega": 0.0125, "theta": -0.037, "rho": -0.0101, "theo": 8.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "CEMB261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 243.0, "iv": 1.0653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0272, "vega": 0.0117, "theta": -0.0369, "rho": 0.0012, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120P00053000", "bid": 7.3, "bid_size": 248.0, "ask": 10.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0275, "vega": 0.0116, "theta": -0.0363, "rho": -0.0099, "theo": 9.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "CEMB261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 246.0, "iv": 1.132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0239, "vega": 0.0109, "theta": -0.0363, "rho": 0.0011, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CEMB261120P00054000", "bid": 8.3, "bid_size": 248.0, "ask": 11.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0242, "vega": 0.0107, "theta": -0.0356, "rho": -0.0099, "theo": 10.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "CEMB261218C00037000", "bid": 4.7, "bid_size": 1.0, "ask": 8.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0278, "vega": 0.0256, "theta": -0.0151, "rho": 0.0244, "theo": 7.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-06-30T13:50:28", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "CEMB261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.029, "vega": 0.0279, "theta": -0.0164, "rho": -0.0061, "theo": 0.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CEMB261218C00038000", "bid": 3.7, "bid_size": 1.0, "ask": 7.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.034, "vega": 0.0284, "theta": -0.0155, "rho": 0.026, "theo": 6.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "CEMB261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0352, "vega": 0.0309, "theta": -0.0166, "rho": -0.007, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CEMB261218C00039000", "bid": 2.6, "bid_size": 2.0, "ask": 6.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0421, "vega": 0.0321, "theta": -0.0158, "rho": 0.0263, "theo": 5.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-06-25T12:46:53", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "CEMB261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0433, "vega": 0.0344, "theta": -0.0168, "rho": -0.0082, "theo": 0.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CEMB261218C00040000", "bid": 1.7, "bid_size": 1.0, "ask": 5.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.053, "vega": 0.0356, "theta": -0.0161, "rho": 0.0256, "theo": 4.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-06-01T10:08:43", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "CEMB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0542, "vega": 0.0385, "theta": -0.0168, "rho": -0.0097, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CEMB261218C00041000", "bid": 1.45, "bid_size": 2.0, "ask": 4.8, "ask_size": 247.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0678, "vega": 0.0409, "theta": -0.0163, "rho": 0.026, "theo": 3.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "CEMB261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0689, "vega": 0.0434, "theta": -0.0168, "rho": -0.0118, "theo": 0.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CEMB261218C00042000", "bid": 0.45, "bid_size": 2.0, "ask": 3.8, "ask_size": 247.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7403, "gamma": 0.0878, "vega": 0.0469, "theta": -0.0164, "rho": 0.0257, "theo": 2.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "CEMB261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.286, "gamma": 0.0884, "vega": 0.0488, "theta": -0.0167, "rho": -0.0149, "theo": 0.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CEMB261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 247.0, "iv": 0.1128, "open_interest": 0.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.1113, "vega": 0.0524, "theta": -0.0165, "rho": 0.0242, "theo": 2.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CEMB261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2316, "open_interest": 2.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.1108, "vega": 0.0542, "theta": -0.0166, "rho": -0.0194, "theo": 0.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CEMB261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 247.0, "iv": 0.1472, "open_interest": 3.0, "volume": 0.0, "delta": 0.54, "gamma": 0.1263, "vega": 0.0567, "theta": -0.0168, "rho": 0.0211, "theo": 1.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-19T11:09:35", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.1239, "vega": 0.0571, "theta": -0.0164, "rho": -0.0255, "theo": 1.2916, "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": 1.07500004768372}, {"option": "CEMB261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 248.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.1178, "vega": 0.0559, "theta": -0.0171, "rho": 0.018, "theo": 0.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CEMB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1666, "open_interest": 0.0, "volume": 0.0, "delta": -0.6021, "gamma": 0.1148, "vega": 0.0553, "theta": -0.0166, "rho": -0.0319, "theo": 1.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CEMB261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 248.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0984, "vega": 0.0514, "theta": -0.0175, "rho": 0.0138, "theo": 0.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CEMB261218P00046000", "bid": 0.35, "bid_size": 247.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.1514, "open_interest": 0.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0954, "vega": 0.0511, "theta": -0.0168, "rho": -0.037, "theo": 2.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "CEMB261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 248.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.0803, "vega": 0.047, "theta": -0.0178, "rho": 0.0115, "theo": 0.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CEMB261218P00047000", "bid": 1.35, "bid_size": 246.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0779, "vega": 0.0466, "theta": -0.0169, "rho": -0.0408, "theo": 3.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CEMB261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 248.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0663, "vega": 0.0444, "theta": -0.0179, "rho": 0.0104, "theo": 0.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CEMB261218P00048000", "bid": 2.35, "bid_size": 207.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0643, "vega": 0.0426, "theta": -0.017, "rho": -0.0438, "theo": 4.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CEMB261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 248.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.0556, "vega": 0.0402, "theta": -0.018, "rho": 0.0086, "theo": 0.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CEMB261218P00049000", "bid": 3.3, "bid_size": 200.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.054, "vega": 0.0392, "theta": -0.017, "rho": -0.0462, "theo": 5.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CEMB261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 248.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0474, "vega": 0.0366, "theta": -0.018, "rho": 0.0074, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CEMB261218P00050000", "bid": 4.3, "bid_size": 200.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0461, "vega": 0.0364, "theta": -0.0169, "rho": -0.0484, "theo": 6.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CEMB261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 246.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0411, "vega": 0.0347, "theta": -0.018, "rho": 0.0068, "theo": 0.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CEMB261218P00051000", "bid": 5.3, "bid_size": 200.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.04, "vega": 0.0339, "theta": -0.0168, "rho": -0.0504, "theo": 7.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-06-01T10:19:58", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CEMB261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 248.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.036, "vega": 0.0322, "theta": -0.0179, "rho": 0.006, "theo": 0.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CEMB261218P00052000", "bid": 6.3, "bid_size": 200.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0351, "vega": 0.0318, "theta": -0.0167, "rho": -0.0521, "theo": 8.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CEMB261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 248.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0319, "vega": 0.0303, "theta": -0.0179, "rho": 0.0056, "theo": 0.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CEMB261218P00053000", "bid": 7.3, "bid_size": 200.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0312, "vega": 0.03, "theta": -0.0166, "rho": -0.0538, "theo": 9.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-06-09T11:50:07", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CEMB261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 248.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0286, "vega": 0.029, "theta": -0.0178, "rho": 0.0052, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CEMB261218P00054000", "bid": 8.3, "bid_size": 200.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0279, "vega": 0.0283, "theta": -0.0164, "rho": -0.0554, "theo": 10.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "CEMB261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 248.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0258, "vega": 0.0272, "theta": -0.0177, "rho": 0.0047, "theo": 0.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CEMB261218P00055000", "bid": 9.3, "bid_size": 200.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0253, "vega": 0.0268, "theta": -0.0162, "rho": -0.0569, "theo": 11.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.79, "last_trade_time": "2026-06-30T13:51:20", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "CEMB270319C00036000", "bid": 5.7, "bid_size": 1.0, "ask": 10.6, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0256, "vega": 0.0519, "theta": -0.006, "rho": 0.0763, "theo": 8.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CEMB270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0252, "vega": 0.0554, "theta": -0.0068, "rho": -0.0209, "theo": 0.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CEMB270319C00037000", "bid": 4.7, "bid_size": 1.0, "ask": 9.6, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0298, "vega": 0.0573, "theta": -0.0061, "rho": 0.0795, "theo": 7.6534, "change": 0.0, "open": 0.0, "high": 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": "CEMB270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0296, "vega": 0.0603, "theta": -0.0069, "rho": -0.0234, "theo": 0.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319C00038000", "bid": 3.7, "bid_size": 1.0, "ask": 8.6, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.035, "vega": 0.0625, "theta": -0.0062, "rho": 0.0796, "theo": 6.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CEMB270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.035, "vega": 0.0656, "theta": -0.0069, "rho": -0.0266, "theo": 0.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319C00039000", "bid": 2.7, "bid_size": 2.0, "ask": 7.6, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0416, "vega": 0.0686, "theta": -0.0063, "rho": 0.0831, "theo": 5.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CEMB270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0418, "vega": 0.0716, "theta": -0.0069, "rho": -0.0304, "theo": 0.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CEMB270319C00040000", "bid": 1.75, "bid_size": 1.0, "ask": 6.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0498, "vega": 0.0759, "theta": -0.0064, "rho": 0.0851, "theo": 4.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CEMB270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0502, "vega": 0.0783, "theta": -0.0069, "rho": -0.0352, "theo": 0.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319C00041000", "bid": 0.75, "bid_size": 1.0, "ask": 5.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0601, "vega": 0.0834, "theta": -0.0065, "rho": 0.0829, "theo": 3.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CEMB270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0606, "vega": 0.0856, "theta": -0.0069, "rho": -0.0415, "theo": 0.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 124.0, "iv": 0.093, "open_interest": 0.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.0723, "vega": 0.091, "theta": -0.0065, "rho": 0.0802, "theo": 3.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CEMB270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0728, "vega": 0.0932, "theta": -0.0068, "rho": -0.0496, "theo": 1.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 124.0, "iv": 0.125, "open_interest": 0.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0845, "vega": 0.0982, "theta": -0.0066, "rho": 0.075, "theo": 2.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CEMB270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1914, "open_interest": 2.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.0849, "vega": 0.0996, "theta": -0.0067, "rho": -0.0605, "theo": 1.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-25T09:44:44", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 124.0, "iv": 0.1354, "open_interest": 0.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.0918, "vega": 0.1027, "theta": -0.0066, "rho": 0.0682, "theo": 1.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0918, "vega": 0.1029, "theta": -0.0066, "rho": -0.0731, "theo": 1.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CEMB270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 124.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.0896, "vega": 0.1021, "theta": -0.0067, "rho": 0.0582, "theo": 1.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1583, "open_interest": 0.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0895, "vega": 0.1013, "theta": -0.0066, "rho": -0.0854, "theo": 2.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-06T10:01:01", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CEMB270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 124.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.3719, "gamma": 0.0806, "vega": 0.0979, "theta": -0.0068, "rho": 0.0498, "theo": 1.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319P00046000", "bid": 0.05, "bid_size": 617.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.1158, "open_interest": 0.0, "volume": 0.0, "delta": -0.6436, "gamma": 0.0807, "vega": 0.0964, "theta": -0.0066, "rho": -0.0951, "theo": 3.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CEMB270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 124.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": 0.3161, "gamma": 0.0702, "vega": 0.0924, "theta": -0.0069, "rho": 0.0428, "theo": 0.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319P00047000", "bid": 0.85, "bid_size": 247.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.0705, "vega": 0.0905, "theta": -0.0066, "rho": -0.1015, "theo": 3.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CEMB270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 124.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.0607, "vega": 0.0867, "theta": -0.007, "rho": 0.0376, "theo": 0.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319P00048000", "bid": 1.85, "bid_size": 208.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0613, "vega": 0.0843, "theta": -0.0066, "rho": -0.1049, "theo": 4.8016, "change": 0.0, "open": 0.0, "high": 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": "CEMB270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 124.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0528, "vega": 0.0813, "theta": -0.007, "rho": 0.0335, "theo": 0.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319P00049000", "bid": 2.85, "bid_size": 208.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0536, "vega": 0.0787, "theta": -0.0066, "rho": -0.1074, "theo": 5.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CEMB270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 124.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.2175, "gamma": 0.0464, "vega": 0.0768, "theta": -0.0071, "rho": 0.0299, "theo": 0.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319P00050000", "bid": 3.7, "bid_size": 201.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0473, "vega": 0.0735, "theta": -0.0065, "rho": -0.1083, "theo": 6.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CEMB270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 124.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0411, "vega": 0.0725, "theta": -0.0071, "rho": 0.0273, "theo": 0.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319P00051000", "bid": 4.7, "bid_size": 201.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.042, "vega": 0.0692, "theta": -0.0065, "rho": -0.1084, "theo": 7.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CEMB270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 124.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0368, "vega": 0.0688, "theta": -0.0071, "rho": 0.0249, "theo": 0.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319P00052000", "bid": 5.7, "bid_size": 201.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0377, "vega": 0.0651, "theta": -0.0064, "rho": -0.1096, "theo": 8.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CEMB270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 124.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0332, "vega": 0.0654, "theta": -0.0071, "rho": 0.0231, "theo": 0.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319P00053000", "bid": 6.7, "bid_size": 201.0, "ask": 11.6, "ask_size": 2.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0341, "vega": 0.0612, "theta": -0.0063, "rho": -0.1062, "theo": 9.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CEMB270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 124.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0301, "vega": 0.0624, "theta": -0.0072, "rho": 0.0214, "theo": 0.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270319P00054000", "bid": 7.7, "bid_size": 201.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.031, "vega": 0.0582, "theta": -0.0062, "rho": -0.1052, "theo": 10.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CEMB270617C00035000", "bid": 6.7, "bid_size": 1.0, "ask": 11.6, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.025, "vega": 0.0642, "theta": -0.0037, "rho": 0.0886, "theo": 9.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "CEMB270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0226, "vega": 0.0758, "theta": -0.005, "rho": -0.0402, "theo": 0.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617C00036000", "bid": 5.7, "bid_size": 1.0, "ask": 10.6, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0285, "vega": 0.0724, "theta": -0.0039, "rho": 0.1028, "theo": 8.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "CEMB270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.026, "vega": 0.0814, "theta": -0.005, "rho": -0.0446, "theo": 0.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CEMB270617C00037000", "bid": 4.7, "bid_size": 1.0, "ask": 9.6, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0324, "vega": 0.0773, "theta": -0.004, "rho": 0.1041, "theo": 7.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CEMB270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.03, "vega": 0.0872, "theta": -0.005, "rho": -0.0497, "theo": 0.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617C00038000", "bid": 3.7, "bid_size": 2.0, "ask": 8.6, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.037, "vega": 0.0867, "theta": -0.0041, "rho": 0.11, "theo": 6.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CEMB270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0348, "vega": 0.0943, "theta": -0.005, "rho": -0.056, "theo": 1.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617C00039000", "bid": 2.7, "bid_size": 2.0, "ask": 7.6, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0426, "vega": 0.0937, "theta": -0.0042, "rho": 0.1141, "theo": 5.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CEMB270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0405, "vega": 0.1012, "theta": -0.005, "rho": -0.0632, "theo": 1.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617C00040000", "bid": 1.75, "bid_size": 3.0, "ask": 6.6, "ask_size": 124.0, "iv": 0.0936, "open_interest": 0.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.049, "vega": 0.1037, "theta": -0.0043, "rho": 0.1167, "theo": 4.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "CEMB270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.0472, "vega": 0.1091, "theta": -0.0049, "rho": -0.0726, "theo": 1.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617C00041000", "bid": 0.85, "bid_size": 2.0, "ask": 5.6, "ask_size": 124.0, "iv": 0.0928, "open_interest": 0.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0566, "vega": 0.1117, "theta": -0.0045, "rho": 0.1155, "theo": 4.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CEMB270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.0547, "vega": 0.1169, "theta": -0.0049, "rho": -0.0838, "theo": 1.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617C00042000", "bid": 0.05, "bid_size": 14.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.1015, "open_interest": 0.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0642, "vega": 0.1204, "theta": -0.0046, "rho": 0.1149, "theo": 3.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CEMB270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.0623, "vega": 0.124, "theta": -0.0048, "rho": -0.0978, "theo": 1.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 123.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.0705, "vega": 0.1275, "theta": -0.0047, "rho": 0.1102, "theo": 2.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CEMB270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.0685, "vega": 0.1294, "theta": -0.0047, "rho": -0.115, "theo": 1.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CEMB270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 124.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": 0.5212, "gamma": 0.073, "vega": 0.1311, "theta": -0.0048, "rho": 0.102, "theo": 2.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.4936, "gamma": 0.0711, "vega": 0.1317, "theta": -0.0046, "rho": -0.1343, "theo": 2.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CEMB270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 124.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0708, "vega": 0.1306, "theta": -0.0049, "rho": 0.0921, "theo": 1.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0692, "vega": 0.1303, "theta": -0.0045, "rho": -0.1538, "theo": 2.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CEMB270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 124.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.3933, "gamma": 0.0655, "vega": 0.1272, "theta": -0.005, "rho": 0.0826, "theo": 1.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617P00046000", "bid": 0.35, "bid_size": 247.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.087, "open_interest": 0.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.0642, "vega": 0.1262, "theta": -0.0044, "rho": -0.1715, "theo": 3.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CEMB270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 124.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0592, "vega": 0.1221, "theta": -0.005, "rho": 0.0743, "theo": 1.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617P00047000", "bid": 1.15, "bid_size": 247.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.0982, "open_interest": 0.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0581, "vega": 0.1207, "theta": -0.0043, "rho": -0.1876, "theo": 4.4988, "change": 0.0, "open": 0.0, "high": 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": "CEMB270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 124.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0531, "vega": 0.1171, "theta": -0.0051, "rho": 0.0674, "theo": 1.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617P00048000", "bid": 2.15, "bid_size": 247.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.1248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0522, "vega": 0.1156, "theta": -0.0041, "rho": -0.2004, "theo": 5.3491, "change": 0.0, "open": 0.0, "high": 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": "CEMB270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 124.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.2773, "gamma": 0.0476, "vega": 0.1116, "theta": -0.0052, "rho": 0.061, "theo": 1.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617P00049000", "bid": 3.1, "bid_size": 207.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0469, "vega": 0.1097, "theta": -0.004, "rho": -0.2128, "theo": 6.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CEMB270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 124.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0429, "vega": 0.1066, "theta": -0.0052, "rho": 0.056, "theo": 1.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617P00050000", "bid": 4.0, "bid_size": 201.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.1476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0423, "vega": 0.1052, "theta": -0.0038, "rho": -0.2232, "theo": 7.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CEMB270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 124.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0389, "vega": 0.1019, "theta": -0.0052, "rho": 0.0515, "theo": 0.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617P00051000", "bid": 5.0, "bid_size": 201.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.1661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0383, "vega": 0.1006, "theta": -0.0037, "rho": -0.2332, "theo": 8.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CEMB270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 124.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0354, "vega": 0.0979, "theta": -0.0053, "rho": 0.048, "theo": 0.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617P00052000", "bid": 6.0, "bid_size": 201.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.035, "vega": 0.096, "theta": -0.0035, "rho": -0.2393, "theo": 8.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CEMB270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 124.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.0325, "vega": 0.0937, "theta": -0.0053, "rho": 0.0448, "theo": 0.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CEMB270617P00053000", "bid": 6.9, "bid_size": 201.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0321, "vega": 0.0925, "theta": -0.0033, "rho": -0.2343, "theo": 9.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}], "symbol": "CEMB", "security_type": "stock", "exchange_id": 3, "current_price": 44.06, "price_change": 0.02, "price_change_percent": 0.0454, "bid": 41.06, "ask": 47.06, "bid_size": 300, "ask_size": 300, "open": 44.11, "high": 44.12, "low": 44.02, "close": 44.06, "prev_day_close": 44.04, "volume": 100355, "iv30": 24.105, "iv30_change": 2.338, "iv30_change_percent": 10.741, "seqno": 10409084482, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "CEMB"}