{"timestamp": "2026-11-10 01:35:34", "data": {"options": [{"option": "CFG261120C00030000", "bid": 34.8, "bid_size": 11.0, "ask": 36.4, "ask_size": 10.0, "iv": 2.6813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0017, "rho": 0.005, "theo": 35.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-03-24T12:59:09", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "CFG261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.9314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0052, "rho": -0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CFG261120C00032500", "bid": 32.3, "bid_size": 10.0, "ask": 33.6, "ask_size": 10.0, "iv": 2.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0005, "vega": 0.001, "theta": -0.0024, "rho": 0.0067, "theo": 32.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "CFG261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 17.0, "iv": 2.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0005, "vega": 0.001, "theta": -0.0058, "rho": -0.0001, "theo": 0.0153, "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": 0.25}, {"option": "CFG261120C00035000", "bid": 29.8, "bid_size": 10.0, "ask": 31.0, "ask_size": 10.0, "iv": 1.9259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0032, "rho": 0.0088, "theo": 30.2259, "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": 28.8000001907349}, {"option": "CFG261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 17.0, "iv": 2.0209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0064, "rho": -0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261120C00037500", "bid": 27.3, "bid_size": 10.0, "ask": 28.5, "ask_size": 10.0, "iv": 1.7324, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0009, "vega": 0.0015, "theta": -0.0041, "rho": 0.0108, "theo": 27.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "CFG261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 19.0, "iv": 1.824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0009, "vega": 0.0014, "theta": -0.0071, "rho": -0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261120C00040000", "bid": 24.8, "bid_size": 11.0, "ask": 26.1, "ask_size": 10.0, "iv": 1.6197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0012, "vega": 0.0018, "theta": -0.0052, "rho": 0.0128, "theo": 25.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "CFG261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 39.0, "iv": 1.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0012, "vega": 0.0018, "theta": -0.008, "rho": -0.0001, "theo": 0.0233, "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": 0.25}, {"option": "CFG261120C00042500", "bid": 22.3, "bid_size": 11.0, "ask": 23.7, "ask_size": 11.0, "iv": 1.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0017, "vega": 0.0022, "theta": -0.0065, "rho": 0.0144, "theo": 22.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "CFG261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 41.0, "iv": 1.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0017, "vega": 0.0022, "theta": -0.0091, "rho": -0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261120C00045000", "bid": 19.8, "bid_size": 13.0, "ask": 21.0, "ask_size": 10.0, "iv": 1.2152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0023, "vega": 0.0028, "theta": -0.0082, "rho": 0.0156, "theo": 20.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "CFG261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 50.0, "iv": 1.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0023, "vega": 0.0028, "theta": -0.0105, "rho": -0.0002, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261120C00047500", "bid": 17.3, "bid_size": 10.0, "ask": 18.6, "ask_size": 11.0, "iv": 1.1133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0034, "vega": 0.0036, "theta": -0.0103, "rho": 0.0165, "theo": 17.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "CFG261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 90.0, "iv": 1.1385, "open_interest": 9.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0034, "vega": 0.0036, "theta": -0.0123, "rho": -0.0003, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-07-20T13:34:39", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261120C00050000", "bid": 14.7, "bid_size": 10.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.9104, "open_interest": 3.0, "volume": 0.0, "delta": 0.982, "gamma": 0.005, "vega": 0.0048, "theta": -0.0129, "rho": 0.0174, "theo": 15.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.01, "last_trade_time": "2026-10-30T09:41:01", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "CFG261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 189.0, "iv": 0.9853, "open_interest": 43.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.005, "vega": 0.0048, "theta": -0.0147, "rho": -0.0004, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T10:02:49", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CFG261120C00052500", "bid": 12.3, "bid_size": 16.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.7667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0078, "vega": 0.0066, "theta": -0.0162, "rho": 0.0181, "theo": 12.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-29T15:27:46", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "CFG261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 69.0, "iv": 0.8368, "open_interest": 7.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0078, "vega": 0.0066, "theta": -0.0177, "rho": -0.0006, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T13:04:31", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CFG261120C00055000", "bid": 9.8, "bid_size": 16.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0126, "vega": 0.0092, "theta": -0.0207, "rho": 0.0187, "theo": 10.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-10-27T12:11:44", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "CFG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 138.0, "iv": 0.7081, "open_interest": 32.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0126, "vega": 0.0093, "theta": -0.0219, "rho": -0.0008, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T11:15:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CFG261120C00057500", "bid": 7.3, "bid_size": 16.0, "ask": 8.7, "ask_size": 19.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0217, "vega": 0.0135, "theta": -0.0268, "rho": 0.019, "theo": 7.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-29T15:27:46", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CFG261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 302.0, "iv": 0.5487, "open_interest": 52.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0218, "vega": 0.0136, "theta": -0.0277, "rho": -0.0013, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:10:22", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "CFG261120C00060000", "bid": 5.1, "bid_size": 55.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.4507, "open_interest": 6.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0404, "vega": 0.0207, "theta": -0.0352, "rho": 0.0188, "theo": 5.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-29T15:27:46", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "CFG261120P00060000", "bid": 0.05, "bid_size": 32.0, "ask": 0.25, "ask_size": 226.0, "iv": 0.3528, "open_interest": 144.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0406, "vega": 0.0208, "theta": -0.0359, "rho": -0.0022, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:32:01", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "CFG261120C00062500", "bid": 3.0, "bid_size": 101.0, "ask": 3.8, "ask_size": 177.0, "iv": 0.3799, "open_interest": 222.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0802, "vega": 0.0326, "theta": -0.0461, "rho": 0.0173, "theo": 3.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T12:40:23", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "CFG261120P00062500", "bid": 0.25, "bid_size": 43.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.2979, "open_interest": 864.0, "volume": 2.0, "delta": -0.2085, "gamma": 0.0805, "vega": 0.0327, "theta": -0.0466, "rho": -0.0043, "theo": 0.4257, "change": -0.575, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:54:15", "percent_change": -58.9744, "prev_day_close": 0.974999994039536}, {"option": "CFG261120C00065000", "bid": 1.3, "bid_size": 25.0, "ask": 1.8, "ask_size": 312.0, "iv": 0.3148, "open_interest": 647.0, "volume": 32.0, "delta": 0.5432, "gamma": 0.1359, "vega": 0.0449, "theta": -0.0533, "rho": 0.0122, "theo": 1.2866, "change": 0.715, "open": 1.55, "high": 1.64, "low": 1.55, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T12:23:48", "percent_change": 77.2973, "prev_day_close": 0.924999982118606}, {"option": "CFG261120P00065000", "bid": 0.85, "bid_size": 348.0, "ask": 1.25, "ask_size": 17.0, "iv": 0.2591, "open_interest": 315.0, "volume": 71.0, "delta": -0.4581, "gamma": 0.1367, "vega": 0.0449, "theta": -0.0536, "rho": -0.0088, "theo": 1.0372, "change": -1.225, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:51:27", "percent_change": -56.3218, "prev_day_close": 2.17499995231628}, {"option": "CFG261120C00067500", "bid": 0.3, "bid_size": 21.0, "ask": 0.55, "ask_size": 54.0, "iv": 0.269, "open_interest": 1536.0, "volume": 26.0, "delta": 0.238, "gamma": 0.1033, "vega": 0.0353, "theta": -0.0421, "rho": 0.0054, "theo": 0.4038, "change": 0.205, "open": 0.3, "high": 0.5, "low": 0.3, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:59:30", "percent_change": 74.5454, "prev_day_close": 0.275000005960464}, {"option": "CFG261120P00067500", "bid": 2.1, "bid_size": 245.0, "ask": 2.9, "ask_size": 87.0, "iv": 0.2141, "open_interest": 310.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.1043, "vega": 0.0349, "theta": -0.0422, "rho": -0.0124, "theo": 2.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T14:31:46", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CFG261120C00070000", "bid": 0.05, "bid_size": 225.0, "ask": 0.2, "ask_size": 83.0, "iv": 0.2894, "open_interest": 767.0, "volume": 135.0, "delta": 0.1022, "gamma": 0.0505, "vega": 0.0205, "theta": -0.0276, "rho": 0.0023, "theo": 0.1637, "change": 0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:05:00", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "CFG261120P00070000", "bid": 4.2, "bid_size": 59.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0516, "vega": 0.0197, "theta": -0.0277, "rho": -0.0122, "theo": 4.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T10:44:15", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CFG261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 55.0, "iv": 0.3292, "open_interest": 117.0, "volume": 4.0, "delta": 0.0512, "gamma": 0.0254, "vega": 0.0122, "theta": -0.0184, "rho": 0.0011, "theo": 0.0835, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:59:30", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "CFG261120P00072500", "bid": 6.6, "bid_size": 52.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0264, "vega": 0.0109, "theta": -0.0184, "rho": -0.0097, "theo": 7.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.94, "last_trade_time": "2026-10-29T10:04:40", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "CFG261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3727, "open_interest": 227.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.014, "vega": 0.0076, "theta": -0.0127, "rho": 0.0006, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T14:44:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CFG261120P00075000", "bid": 9.1, "bid_size": 52.0, "ask": 10.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0149, "vega": 0.0062, "theta": -0.0124, "rho": -0.0074, "theo": 9.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-28T14:06:54", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "CFG261120C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 111.0, "iv": 0.6678, "open_interest": 35.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0082, "vega": 0.005, "theta": -0.0091, "rho": 0.0004, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-29T10:15:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261120P00077500", "bid": 11.6, "bid_size": 16.0, "ask": 12.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0093, "vega": 0.0034, "theta": -0.0082, "rho": -0.0053, "theo": 12.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-08-18T15:46:52", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "CFG261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.5158, "open_interest": 107.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0052, "vega": 0.0034, "theta": -0.0067, "rho": 0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T14:29:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CFG261120P00080000", "bid": 14.0, "bid_size": 16.0, "ask": 15.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0054, "vega": 0.0016, "theta": -0.0056, "rho": -0.0028, "theo": 14.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-11T13:46:41", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "CFG261120C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 339.0, "iv": 0.8453, "open_interest": 231.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0034, "vega": 0.0024, "theta": -0.005, "rho": 0.0002, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-24T09:30:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261120P00082500", "bid": 16.5, "bid_size": 11.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0042, "rho": -0.0007, "theo": 17.2957, "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": 18.8499994277954}, {"option": "CFG261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.927, "open_interest": 1.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0023, "vega": 0.0018, "theta": -0.0038, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T14:22:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261120P00085000", "bid": 18.9, "bid_size": 11.0, "ask": 20.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.001, "vega": 0.0002, "theta": -0.0036, "rho": -0.0006, "theo": 19.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "CFG261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 1.0789, "open_interest": 6.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0012, "vega": 0.001, "theta": -0.0024, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T10:45:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261120P00090000", "bid": 24.1, "bid_size": 11.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 24.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "CFG261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.8736, "open_interest": 19.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T13:43:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CFG261120P00095000", "bid": 28.9, "bid_size": 10.0, "ask": 30.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 29.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "CFG261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 18.0, "iv": 1.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261120P00100000", "bid": 34.1, "bid_size": 11.0, "ask": 35.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 34.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "CFG261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 18.0, "iv": 1.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261120P00105000", "bid": 39.1, "bid_size": 11.0, "ask": 40.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 39.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "CFG261218C00032500", "bid": 31.8, "bid_size": 5.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.001, "vega": 0.004, "theta": -0.0013, "rho": 0.0358, "theo": 32.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "CFG261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 1.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.001, "vega": 0.004, "theta": -0.0045, "rho": -0.0005, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261218C00035000", "bid": 29.4, "bid_size": 5.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0012, "vega": 0.0048, "theta": -0.002, "rho": 0.0384, "theo": 30.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "CFG261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 127.0, "iv": 1.0819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0012, "vega": 0.0049, "theta": -0.005, "rho": -0.0006, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261218C00037500", "bid": 26.8, "bid_size": 5.0, "ask": 29.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0016, "vega": 0.0059, "theta": -0.0028, "rho": 0.0411, "theo": 28.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "CFG261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 256.0, "iv": 0.9773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0016, "vega": 0.0059, "theta": -0.0056, "rho": -0.0008, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261218C00040000", "bid": 24.3, "bid_size": 5.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0022, "vega": 0.0072, "theta": -0.0037, "rho": 0.0437, "theo": 25.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "CFG261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 202.0, "iv": 0.8791, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0022, "vega": 0.0072, "theta": -0.0062, "rho": -0.001, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261218C00042500", "bid": 21.8, "bid_size": 5.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0029, "vega": 0.0088, "theta": -0.0047, "rho": 0.0462, "theo": 23.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "CFG261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 220.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0029, "vega": 0.0088, "theta": -0.007, "rho": -0.0012, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CFG261218C00045000", "bid": 19.3, "bid_size": 5.0, "ask": 21.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.004, "vega": 0.011, "theta": -0.0059, "rho": 0.0486, "theo": 20.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "CFG261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 196.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.004, "vega": 0.011, "theta": -0.008, "rho": -0.0015, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CFG261218C00047500", "bid": 16.9, "bid_size": 5.0, "ask": 19.3, "ask_size": 5.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0056, "vega": 0.0139, "theta": -0.0074, "rho": 0.0509, "theo": 18.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "CFG261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 228.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0056, "vega": 0.0139, "theta": -0.0092, "rho": -0.002, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CFG261218C00050000", "bid": 14.9, "bid_size": 11.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0079, "vega": 0.0178, "theta": -0.0091, "rho": 0.0529, "theo": 15.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "CFG261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 250.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0079, "vega": 0.0179, "theta": -0.0107, "rho": -0.0027, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CFG261218C00055000", "bid": 10.2, "bid_size": 18.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.017, "vega": 0.0306, "theta": -0.0138, "rho": 0.0557, "theo": 10.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CFG261218P00055000", "bid": 0.05, "bid_size": 11.0, "ask": 0.4, "ask_size": 42.0, "iv": 0.3673, "open_interest": 4.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0171, "vega": 0.031, "theta": -0.015, "rho": -0.0053, "theo": 0.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-28T12:29:38", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CFG261218C00057500", "bid": 8.0, "bid_size": 54.0, "ask": 9.1, "ask_size": 19.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0257, "vega": 0.041, "theta": -0.017, "rho": 0.0557, "theo": 8.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-26T09:45:51", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CFG261218P00057500", "bid": 0.1, "bid_size": 248.0, "ask": 0.4, "ask_size": 37.0, "iv": 0.3006, "open_interest": 32.0, "volume": 0.0, "delta": -0.113, "gamma": 0.026, "vega": 0.0413, "theta": -0.018, "rho": -0.0077, "theo": 0.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T09:38:52", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CFG261218C00060000", "bid": 5.9, "bid_size": 44.0, "ask": 6.7, "ask_size": 85.0, "iv": 0.3196, "open_interest": 8.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0393, "vega": 0.0551, "theta": -0.0207, "rho": 0.0537, "theo": 6.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T10:16:41", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CFG261218P00060000", "bid": 0.5, "bid_size": 123.0, "ask": 0.65, "ask_size": 15.0, "iv": 0.2942, "open_interest": 102.0, "volume": 4.0, "delta": -0.1756, "gamma": 0.04, "vega": 0.0553, "theta": -0.0216, "rho": -0.0118, "theo": 0.634, "change": -0.375, "open": 0.6, "high": 0.6, "low": 0.52, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:57:39", "percent_change": -38.4615, "prev_day_close": 0.974999964237213}, {"option": "CFG261218C00062500", "bid": 3.9, "bid_size": 42.0, "ask": 4.7, "ask_size": 127.0, "iv": 0.3004, "open_interest": 11.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.058, "vega": 0.0718, "theta": -0.0244, "rho": 0.0484, "theo": 4.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-11-02T12:56:35", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CFG261218P00062500", "bid": 0.9, "bid_size": 309.0, "ask": 1.25, "ask_size": 117.0, "iv": 0.2744, "open_interest": 173.0, "volume": 3.0, "delta": -0.2834, "gamma": 0.0596, "vega": 0.0722, "theta": -0.0254, "rho": -0.0181, "theo": 1.0465, "change": -0.635, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T11:00:37", "percent_change": -36.8116, "prev_day_close": 1.72500002384186}, {"option": "CFG261218C00065000", "bid": 2.3, "bid_size": 45.0, "ask": 2.75, "ask_size": 109.0, "iv": 0.2598, "open_interest": 19.0, "volume": 4.0, "delta": 0.564, "gamma": 0.0745, "vega": 0.0842, "theta": -0.0267, "rho": 0.0385, "theo": 2.4246, "change": 0.65, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:18:05", "percent_change": 35.1351, "prev_day_close": 1.85000002384186}, {"option": "CFG261218P00065000", "bid": 1.65, "bid_size": 328.0, "ask": 2.2, "ask_size": 64.0, "iv": 0.257, "open_interest": 187.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.0777, "vega": 0.084, "theta": -0.0279, "rho": -0.0266, "theo": 1.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:59:56", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CFG261218C00067500", "bid": 1.25, "bid_size": 16.0, "ask": 1.6, "ask_size": 287.0, "iv": 0.259, "open_interest": 651.0, "volume": 13.0, "delta": 0.3785, "gamma": 0.0731, "vega": 0.0813, "theta": -0.0253, "rho": 0.0262, "theo": 1.2993, "change": 0.58, "open": 1.0, "high": 1.54, "low": 1.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T14:08:38", "percent_change": 61.0526, "prev_day_close": 0.949999988079071}, {"option": "CFG261218P00067500", "bid": 2.9, "bid_size": 200.0, "ask": 3.5, "ask_size": 28.0, "iv": 0.2362, "open_interest": 3.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0784, "vega": 0.0782, "theta": -0.0269, "rho": -0.0324, "theo": 3.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T12:17:54", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CFG261218C00070000", "bid": 0.55, "bid_size": 119.0, "ask": 0.85, "ask_size": 200.0, "iv": 0.2541, "open_interest": 135.0, "volume": 12.0, "delta": 0.2339, "gamma": 0.0563, "vega": 0.0658, "theta": -0.0213, "rho": 0.0162, "theo": 0.7046, "change": 0.32, "open": 0.68, "high": 0.77, "low": 0.65, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T13:49:35", "percent_change": 71.1111, "prev_day_close": 0.450000002980232}, {"option": "CFG261218P00070000", "bid": 4.5, "bid_size": 91.0, "ask": 5.5, "ask_size": 41.0, "iv": 0.212, "open_interest": 40.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0626, "vega": 0.0585, "theta": -0.0231, "rho": -0.0314, "theo": 5.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T13:05:04", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CFG261218C00072500", "bid": 0.2, "bid_size": 251.0, "ask": 0.4, "ask_size": 24.0, "iv": 0.2493, "open_interest": 170.0, "volume": 1.0, "delta": 0.1451, "gamma": 0.0389, "vega": 0.0493, "theta": -0.0168, "rho": 0.01, "theo": 0.4109, "change": 0.155, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T13:54:03", "percent_change": 68.8889, "prev_day_close": 0.225000001490116}, {"option": "CFG261218P00072500", "bid": 6.7, "bid_size": 58.0, "ask": 7.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.046, "vega": 0.0359, "theta": -0.0194, "rho": -0.0244, "theo": 7.4838, "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": 8.84999990463257}, {"option": "CFG261218C00075000", "bid": 0.05, "bid_size": 66.0, "ask": 0.35, "ask_size": 71.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0263, "vega": 0.0361, "theta": -0.0131, "rho": 0.0064, "theo": 0.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CFG261218P00075000", "bid": 8.9, "bid_size": 8.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.2991, "open_interest": 0.0, "volume": 25.0, "delta": -0.9606, "gamma": 0.034, "vega": 0.0185, "theta": -0.0163, "rho": -0.0139, "theo": 9.8935, "change": -0.5, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T09:37:00", "percent_change": -4.42478, "prev_day_close": 11.2999997138977}, {"option": "CFG261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 126.0, "iv": 0.3551, "open_interest": 3.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0124, "vega": 0.0198, "theta": -0.008, "rho": 0.0029, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-16T14:36:16", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CFG261218P00080000", "bid": 14.0, "bid_size": 15.0, "ask": 15.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0016, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 14.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "CFG261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 73.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0064, "vega": 0.0114, "theta": -0.0051, "rho": 0.0015, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261218P00085000", "bid": 18.7, "bid_size": 5.0, "ask": 20.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 19.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "CFG261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 72.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0036, "vega": 0.007, "theta": -0.0034, "rho": 0.0008, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261218P00090000", "bid": 23.6, "bid_size": 5.0, "ask": 25.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 24.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "CFG261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 73.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0021, "vega": 0.0044, "theta": -0.0023, "rho": 0.0005, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG261218P00095000", "bid": 28.6, "bid_size": 5.0, "ask": 30.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 29.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "CFG270115C00017500", "bid": 46.8, "bid_size": 5.0, "ask": 49.1, "ask_size": 5.0, "iv": 1.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0032, "theta": 0.0, "rho": 0.0327, "theo": 47.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-10-01T12:33:49", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "CFG270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.2945, "open_interest": 22.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0031, "rho": -0.0006, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-14T15:44:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CFG270115C00020000", "bid": 44.4, "bid_size": 9.0, "ask": 46.5, "ask_size": 9.0, "iv": 1.3566, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0038, "theta": 0.0, "rho": 0.0373, "theo": 45.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-04-02T14:20:42", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "CFG270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 382.0, "iv": 1.4745, "open_interest": 15.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0033, "rho": -0.0006, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2025-02-25T10:20:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG270115C00022500", "bid": 41.9, "bid_size": 5.0, "ask": 44.1, "ask_size": 5.0, "iv": 1.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0005, "vega": 0.0045, "theta": 0.0, "rho": 0.0419, "theo": 42.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.77, "last_trade_time": "2025-05-13T12:54:47", "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "CFG270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 419.0, "iv": 1.3372, "open_interest": 13.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0005, "vega": 0.0045, "theta": -0.0035, "rho": -0.0008, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-17T09:45:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG270115C00025000", "bid": 39.3, "bid_size": 5.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.9716, "open_interest": 1.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0007, "vega": 0.0052, "theta": 0.0, "rho": 0.0465, "theo": 40.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-10-29T15:27:46", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "CFG270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.9596, "open_interest": 313.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0007, "vega": 0.0053, "theta": -0.0038, "rho": -0.0009, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T13:31:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CFG270115C00027500", "bid": 36.9, "bid_size": 5.0, "ask": 39.2, "ask_size": 5.0, "iv": 1.0486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0009, "vega": 0.0062, "theta": 0.0, "rho": 0.0511, "theo": 37.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "CFG270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 409.0, "iv": 1.1051, "open_interest": 28.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0009, "vega": 0.0062, "theta": -0.0041, "rho": -0.0011, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T14:45:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG270115C00030000", "bid": 34.5, "bid_size": 5.0, "ask": 36.6, "ask_size": 5.0, "iv": 0.9332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0011, "vega": 0.0073, "theta": -0.0004, "rho": 0.0556, "theo": 35.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.47, "last_trade_time": "2026-02-24T13:41:33", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "CFG270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 457.0, "iv": 0.8673, "open_interest": 116.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0011, "vega": 0.0073, "theta": -0.0044, "rho": -0.0013, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T14:15:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CFG270115C00032500", "bid": 32.0, "bid_size": 5.0, "ask": 34.2, "ask_size": 5.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0014, "vega": 0.0087, "theta": -0.0011, "rho": 0.0601, "theo": 33.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2025-12-11T10:58:23", "percent_change": 0.0, "prev_day_close": 31.4999990463257}, {"option": "CFG270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 541.0, "iv": 0.8367, "open_interest": 493.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0014, "vega": 0.0087, "theta": -0.0049, "rho": -0.0016, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:20:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG270115C00035000", "bid": 29.4, "bid_size": 5.0, "ask": 31.6, "ask_size": 5.0, "iv": 0.6719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0018, "vega": 0.0103, "theta": -0.0019, "rho": 0.0645, "theo": 30.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-10-29T15:27:46", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "CFG270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 444.0, "iv": 0.8272, "open_interest": 95.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0018, "vega": 0.0104, "theta": -0.0054, "rho": -0.0019, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-04-08T12:11:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CFG270115C00037500", "bid": 27.0, "bid_size": 5.0, "ask": 29.2, "ask_size": 5.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0024, "vega": 0.0124, "theta": -0.0028, "rho": 0.0688, "theo": 28.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-03-13T13:18:41", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "CFG270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 458.0, "iv": 0.761, "open_interest": 127.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0024, "vega": 0.0125, "theta": -0.006, "rho": -0.0023, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-01T10:45:40", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CFG270115C00040000", "bid": 25.1, "bid_size": 11.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.7077, "open_interest": 16.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0031, "vega": 0.015, "theta": -0.0037, "rho": 0.073, "theo": 25.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.48, "last_trade_time": "2026-10-09T09:49:44", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "CFG270115P00040000", "bid": 0.05, "bid_size": 20.0, "ask": 0.55, "ask_size": 478.0, "iv": 0.6967, "open_interest": 288.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0031, "vega": 0.0151, "theta": -0.0067, "rho": -0.0029, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:06:22", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CFG270115C00042500", "bid": 22.6, "bid_size": 11.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.6248, "open_interest": 168.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0041, "vega": 0.0183, "theta": -0.0048, "rho": 0.0769, "theo": 23.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-08-31T13:14:31", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "CFG270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 484.0, "iv": 0.6238, "open_interest": 429.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0041, "vega": 0.0184, "theta": -0.0075, "rho": -0.0036, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-04-17T13:01:21", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CFG270115C00045000", "bid": 20.1, "bid_size": 12.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.5467, "open_interest": 365.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0054, "vega": 0.0225, "theta": -0.0061, "rho": 0.0806, "theo": 20.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-10-26T10:32:51", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CFG270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 530.0, "iv": 0.5544, "open_interest": 492.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0055, "vega": 0.0226, "theta": -0.0085, "rho": -0.0046, "theo": 0.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-14T09:51:41", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CFG270115C00047500", "bid": 17.7, "bid_size": 309.0, "ask": 19.0, "ask_size": 204.0, "iv": 0.4911, "open_interest": 226.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0073, "vega": 0.0278, "theta": -0.0076, "rho": 0.0839, "theo": 18.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-14T12:53:35", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "CFG270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 500.0, "iv": 0.4967, "open_interest": 52.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0074, "vega": 0.0279, "theta": -0.0097, "rho": -0.0059, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T13:57:13", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "CFG270115C00050000", "bid": 15.6, "bid_size": 114.0, "ask": 16.6, "ask_size": 236.0, "iv": 0.4893, "open_interest": 344.0, "volume": 1.0, "delta": 0.9376, "gamma": 0.01, "vega": 0.0347, "theta": -0.0093, "rho": 0.0866, "theo": 15.9154, "change": 1.95, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T13:00:16", "percent_change": 13.4948, "prev_day_close": 14.4500002861023}, {"option": "CFG270115P00050000", "bid": 0.05, "bid_size": 35.0, "ask": 0.65, "ask_size": 563.0, "iv": 0.4395, "open_interest": 53.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.01, "vega": 0.0348, "theta": -0.0112, "rho": -0.0077, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-02T10:13:34", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CFG270115C00052500", "bid": 13.0, "bid_size": 240.0, "ask": 14.2, "ask_size": 195.0, "iv": 0.4161, "open_interest": 169.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0136, "vega": 0.0435, "theta": -0.0112, "rho": 0.0885, "theo": 13.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-14T10:04:59", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CFG270115P00052500", "bid": 0.05, "bid_size": 271.0, "ask": 0.7, "ask_size": 355.0, "iv": 0.3826, "open_interest": 113.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0138, "vega": 0.0438, "theta": -0.0129, "rho": -0.0103, "theo": 0.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-29T13:57:13", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CFG270115C00055000", "bid": 10.8, "bid_size": 37.0, "ask": 11.6, "ask_size": 45.0, "iv": 0.3649, "open_interest": 1951.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0188, "vega": 0.0547, "theta": -0.0135, "rho": 0.0891, "theo": 11.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.98, "last_trade_time": "2026-10-28T13:05:06", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CFG270115P00055000", "bid": 0.15, "bid_size": 38.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.3198, "open_interest": 163.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.019, "vega": 0.0551, "theta": -0.0149, "rho": -0.0139, "theo": 0.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T10:13:56", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "CFG270115C00057500", "bid": 8.6, "bid_size": 93.0, "ask": 9.6, "ask_size": 164.0, "iv": 0.3551, "open_interest": 19.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0259, "vega": 0.0684, "theta": -0.0159, "rho": 0.0878, "theo": 8.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-11-06T11:13:52", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CFG270115P00057500", "bid": 0.45, "bid_size": 54.0, "ask": 1.05, "ask_size": 35.0, "iv": 0.3218, "open_interest": 241.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0262, "vega": 0.0688, "theta": -0.0171, "rho": -0.019, "theo": 0.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:35:28", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CFG270115C00060000", "bid": 6.6, "bid_size": 218.0, "ask": 7.5, "ask_size": 281.0, "iv": 0.3316, "open_interest": 226.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.035, "vega": 0.0843, "theta": -0.0184, "rho": 0.0837, "theo": 6.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-26T09:47:52", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "CFG270115P00060000", "bid": 0.9, "bid_size": 365.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.2919, "open_interest": 247.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0356, "vega": 0.0847, "theta": -0.0194, "rho": -0.0263, "theo": 1.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T10:47:12", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "CFG270115C00062500", "bid": 4.8, "bid_size": 30.0, "ask": 5.3, "ask_size": 257.0, "iv": 0.3013, "open_interest": 104.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.0452, "vega": 0.0998, "theta": -0.0204, "rho": 0.0758, "theo": 4.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T13:04:27", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "CFG270115P00062500", "bid": 1.4, "bid_size": 411.0, "ask": 1.95, "ask_size": 190.0, "iv": 0.2734, "open_interest": 505.0, "volume": 6.0, "delta": -0.3246, "gamma": 0.0464, "vega": 0.1004, "theta": -0.0213, "rho": -0.0359, "theo": 1.76, "change": -0.65, "open": 1.6, "high": 1.7, "low": 1.6, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:30:05", "percent_change": -27.6596, "prev_day_close": 2.35000002384186}, {"option": "CFG270115C00065000", "bid": 3.2, "bid_size": 300.0, "ask": 3.9, "ask_size": 322.0, "iv": 0.2882, "open_interest": 694.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0534, "vega": 0.1101, "theta": -0.0213, "rho": 0.0637, "theo": 3.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-11-06T11:18:40", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "CFG270115P00065000", "bid": 2.35, "bid_size": 339.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.2606, "open_interest": 393.0, "volume": 5.0, "delta": -0.4504, "gamma": 0.0554, "vega": 0.11, "theta": -0.0222, "rho": -0.047, "theo": 2.6327, "change": -1.02, "open": 2.5, "high": 2.6, "low": 2.5, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T15:27:24", "percent_change": -28.3333, "prev_day_close": 3.60000002384186}, {"option": "CFG270115C00067500", "bid": 2.0, "bid_size": 291.0, "ask": 2.5, "ask_size": 291.0, "iv": 0.2711, "open_interest": 1351.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0552, "vega": 0.1094, "theta": -0.0204, "rho": 0.0489, "theo": 2.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T09:53:57", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "CFG270115P00067500", "bid": 3.5, "bid_size": 160.0, "ask": 4.3, "ask_size": 144.0, "iv": 0.251, "open_interest": 33.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0583, "vega": 0.1074, "theta": -0.0214, "rho": -0.0558, "theo": 3.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-30T10:46:33", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CFG270115C00070000", "bid": 1.05, "bid_size": 381.0, "ask": 1.75, "ask_size": 352.0, "iv": 0.2673, "open_interest": 469.0, "volume": 2.0, "delta": 0.2974, "gamma": 0.0493, "vega": 0.0971, "theta": -0.0179, "rho": 0.0346, "theo": 1.2352, "change": 0.465, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T11:44:59", "percent_change": 50.2703, "prev_day_close": 0.925000011920929}, {"option": "CFG270115P00070000", "bid": 5.0, "bid_size": 228.0, "ask": 5.9, "ask_size": 153.0, "iv": 0.2288, "open_interest": 66.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.0536, "vega": 0.0918, "theta": -0.019, "rho": -0.059, "theo": 5.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-10-27T14:23:13", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CFG270115C00072500", "bid": 0.65, "bid_size": 22.0, "ask": 1.0, "ask_size": 283.0, "iv": 0.2647, "open_interest": 475.0, "volume": 3.0, "delta": 0.1997, "gamma": 0.0392, "vega": 0.0789, "theta": -0.0146, "rho": 0.0233, "theo": 0.742, "change": 0.195, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T10:54:58", "percent_change": 33.913, "prev_day_close": 0.574999988079071}, {"option": "CFG270115P00072500", "bid": 7.0, "bid_size": 118.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.1929, "open_interest": 25.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0444, "vega": 0.0677, "theta": -0.0158, "rho": -0.0539, "theo": 7.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-03T14:28:47", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CFG270115C00075000", "bid": 0.25, "bid_size": 358.0, "ask": 0.75, "ask_size": 307.0, "iv": 0.2689, "open_interest": 481.0, "volume": 4.0, "delta": 0.1327, "gamma": 0.0292, "vega": 0.0609, "theta": -0.0115, "rho": 0.0155, "theo": 0.4572, "change": 0.2, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:48:24", "percent_change": 66.6667, "prev_day_close": 0.299999997019768}, {"option": "CFG270115P00075000", "bid": 9.2, "bid_size": 199.0, "ask": 10.4, "ask_size": 153.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0355, "vega": 0.0427, "theta": -0.0131, "rho": -0.0388, "theo": 9.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T09:39:52", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CFG270115C00077500", "bid": 0.05, "bid_size": 304.0, "ask": 0.6, "ask_size": 402.0, "iv": 0.2795, "open_interest": 178.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.021, "vega": 0.0459, "theta": -0.0089, "rho": 0.0104, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:25:17", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CFG270115P00077500", "bid": 11.0, "bid_size": 11.0, "ask": 13.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0274, "vega": 0.0202, "theta": -0.0105, "rho": -0.0217, "theo": 12.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-07-27T13:22:27", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "CFG270115C00080000", "bid": 0.05, "bid_size": 139.0, "ask": 0.25, "ask_size": 205.0, "iv": 0.2698, "open_interest": 1218.0, "volume": 12.0, "delta": 0.06, "gamma": 0.015, "vega": 0.0342, "theta": -0.0068, "rho": 0.007, "theo": 0.189, "change": -0.15, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:50:28", "percent_change": -50.0, "prev_day_close": 0.300000011920929}, {"option": "CFG270115P00080000", "bid": 13.7, "bid_size": 6.0, "ask": 15.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0085, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 14.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-03T15:43:42", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "CFG270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 347.0, "iv": 0.3483, "open_interest": 94.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0107, "vega": 0.0256, "theta": -0.0053, "rho": 0.0048, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T14:05:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CFG270115P00082500", "bid": 16.1, "bid_size": 8.0, "ask": 17.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 17.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "CFG270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 215.0, "iv": 0.3824, "open_interest": 1029.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0077, "vega": 0.0192, "theta": -0.0041, "rho": 0.0034, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T10:13:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CFG270115P00085000", "bid": 18.7, "bid_size": 8.0, "ask": 20.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 19.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "CFG270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 146.0, "iv": 0.4381, "open_interest": 53.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0041, "vega": 0.0111, "theta": -0.0025, "rho": 0.0017, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T10:35:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CFG270115P00090000", "bid": 23.7, "bid_size": 8.0, "ask": 25.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 24.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "CFG270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 96.0, "iv": 0.4008, "open_interest": 21.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0023, "vega": 0.0066, "theta": -0.0015, "rho": 0.0009, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T14:25:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CFG270115P00095000", "bid": 28.7, "bid_size": 9.0, "ask": 30.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 29.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-08-07T13:04:22", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "CFG270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 112.0, "iv": 0.5392, "open_interest": 2.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0013, "vega": 0.004, "theta": -0.001, "rho": 0.0005, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-07-01T15:58:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CFG270115P00100000", "bid": 33.7, "bid_size": 5.0, "ask": 35.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 34.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "CFG270219C00032500", "bid": 32.0, "bid_size": 5.0, "ask": 34.3, "ask_size": 5.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0014, "vega": 0.0111, "theta": 0.0, "rho": 0.0733, "theo": 33.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "CFG270219P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 262.0, "iv": 0.7502, "open_interest": 2.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0017, "vega": 0.0134, "theta": -0.0042, "rho": -0.003, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T11:05:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CFG270219C00035000", "bid": 29.6, "bid_size": 5.0, "ask": 31.7, "ask_size": 5.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0019, "vega": 0.0128, "theta": 0.0, "rho": 0.0786, "theo": 30.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "CFG270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 248.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0022, "vega": 0.016, "theta": -0.0046, "rho": -0.0037, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CFG270219C00037500", "bid": 27.0, "bid_size": 5.0, "ask": 29.4, "ask_size": 5.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0025, "vega": 0.0161, "theta": -0.0003, "rho": 0.0839, "theo": 28.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "CFG270219P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 235.0, "iv": 0.6246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0028, "vega": 0.0193, "theta": -0.0052, "rho": -0.0046, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CFG270219C00040000", "bid": 24.6, "bid_size": 5.0, "ask": 26.9, "ask_size": 5.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0032, "vega": 0.0195, "theta": -0.0013, "rho": 0.089, "theo": 25.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "CFG270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 268.0, "iv": 0.5711, "open_interest": 3.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0037, "vega": 0.0233, "theta": -0.0058, "rho": -0.0057, "theo": 0.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T09:40:20", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CFG270219C00042500", "bid": 22.3, "bid_size": 10.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0043, "vega": 0.0246, "theta": -0.0024, "rho": 0.0938, "theo": 23.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "CFG270219P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 286.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0048, "vega": 0.0284, "theta": -0.0066, "rho": -0.0072, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "CFG270219C00045000", "bid": 20.3, "bid_size": 10.0, "ask": 21.6, "ask_size": 10.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0058, "vega": 0.0295, "theta": -0.0036, "rho": 0.0983, "theo": 20.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "CFG270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 226.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0064, "vega": 0.0346, "theta": -0.0075, "rho": -0.0092, "theo": 0.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CFG270219C00047500", "bid": 17.9, "bid_size": 10.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0078, "vega": 0.0379, "theta": -0.0051, "rho": 0.1023, "theo": 18.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CFG270219P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 97.0, "iv": 0.3776, "open_interest": 18.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0085, "vega": 0.0425, "theta": -0.0085, "rho": -0.0118, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:27:13", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "CFG270219C00050000", "bid": 15.5, "bid_size": 40.0, "ask": 16.8, "ask_size": 30.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0104, "vega": 0.0467, "theta": -0.0067, "rho": 0.1056, "theo": 16.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "CFG270219P00050000", "bid": 0.05, "bid_size": 204.0, "ask": 0.8, "ask_size": 228.0, "iv": 0.37, "open_interest": 2.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0113, "vega": 0.0522, "theta": -0.0098, "rho": -0.0154, "theo": 0.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T14:32:01", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "CFG270219C00055000", "bid": 11.2, "bid_size": 36.0, "ask": 12.2, "ask_size": 60.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.019, "vega": 0.0714, "theta": -0.0105, "rho": 0.1084, "theo": 11.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "CFG270219P00055000", "bid": 0.6, "bid_size": 117.0, "ask": 1.05, "ask_size": 137.0, "iv": 0.3244, "open_interest": 0.0, "volume": 1.0, "delta": -0.1451, "gamma": 0.0198, "vega": 0.0785, "theta": -0.0127, "rho": -0.027, "theo": 0.9176, "change": -0.575, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:46:08", "percent_change": -45.098, "prev_day_close": 1.27499997615814}, {"option": "CFG270219C00057500", "bid": 9.0, "bid_size": 51.0, "ask": 9.9, "ask_size": 62.0, "iv": 0.3277, "open_interest": 2.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0251, "vega": 0.0878, "theta": -0.0127, "rho": 0.1069, "theo": 9.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-10-27T12:11:44", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CFG270219P00057500", "bid": 0.6, "bid_size": 250.0, "ask": 1.45, "ask_size": 123.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0259, "vega": 0.0949, "theta": -0.0143, "rho": -0.0362, "theo": 1.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "CFG270219C00060000", "bid": 7.0, "bid_size": 18.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0323, "vega": 0.1075, "theta": -0.0148, "rho": 0.1024, "theo": 7.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CFG270219P00060000", "bid": 1.3, "bid_size": 294.0, "ask": 2.15, "ask_size": 137.0, "iv": 0.2925, "open_interest": 9.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0328, "vega": 0.1122, "theta": -0.0158, "rho": -0.0487, "theo": 1.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T13:49:16", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CFG270219C00062500", "bid": 5.2, "bid_size": 15.0, "ask": 6.2, "ask_size": 57.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0394, "vega": 0.1238, "theta": -0.0164, "rho": 0.0939, "theo": 5.4586, "change": 0.0, "open": 0.0, "high": 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": "CFG270219P00062500", "bid": 2.2, "bid_size": 38.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.2705, "open_interest": 1.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.0395, "vega": 0.1269, "theta": -0.0169, "rho": -0.0644, "theo": 2.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-10-28T14:42:52", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "CFG270219C00065000", "bid": 3.7, "bid_size": 23.0, "ask": 4.6, "ask_size": 62.0, "iv": 0.2812, "open_interest": 18.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.0446, "vega": 0.1334, "theta": -0.0173, "rho": 0.082, "theo": 3.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T09:31:06", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "CFG270219P00065000", "bid": 2.85, "bid_size": 61.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.2624, "open_interest": 5.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0442, "vega": 0.1353, "theta": -0.0172, "rho": -0.0834, "theo": 3.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-10-30T11:20:51", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "CFG270219C00067500", "bid": 2.5, "bid_size": 29.0, "ask": 3.4, "ask_size": 85.0, "iv": 0.2748, "open_interest": 21.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.0458, "vega": 0.1347, "theta": -0.017, "rho": 0.0675, "theo": 2.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T09:40:24", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "CFG270219P00067500", "bid": 4.2, "bid_size": 41.0, "ask": 5.2, "ask_size": 32.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.045, "vega": 0.1341, "theta": -0.0164, "rho": -0.1036, "theo": 4.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CFG270219C00070000", "bid": 1.5, "bid_size": 380.0, "ask": 2.35, "ask_size": 277.0, "iv": 0.2625, "open_interest": 63.0, "volume": 0.0, "delta": 0.3445, "gamma": 0.0427, "vega": 0.1261, "theta": -0.0158, "rho": 0.0531, "theo": 1.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-02T09:52:39", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "CFG270219P00070000", "bid": 5.6, "bid_size": 118.0, "ask": 6.8, "ask_size": 70.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0418, "vega": 0.1237, "theta": -0.0147, "rho": -0.1226, "theo": 6.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CFG270219C00072500", "bid": 0.75, "bid_size": 422.0, "ask": 1.8, "ask_size": 268.0, "iv": 0.2608, "open_interest": 50.0, "volume": 2.0, "delta": 0.2558, "gamma": 0.0368, "vega": 0.1102, "theta": -0.0139, "rho": 0.0401, "theo": 1.2411, "change": 0.405, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:23:06", "percent_change": 43.7838, "prev_day_close": 0.925000011920929}, {"option": "CFG270219P00072500", "bid": 7.5, "bid_size": 76.0, "ask": 8.6, "ask_size": 60.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0366, "vega": 0.107, "theta": -0.0126, "rho": -0.1341, "theo": 8.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CFG270219C00075000", "bid": 0.3, "bid_size": 418.0, "ask": 1.15, "ask_size": 77.0, "iv": 0.2491, "open_interest": 72.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0301, "vega": 0.0929, "theta": -0.0118, "rho": 0.0298, "theo": 0.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T13:57:56", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CFG270219P00075000", "bid": 9.5, "bid_size": 86.0, "ask": 10.7, "ask_size": 48.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0316, "vega": 0.0878, "theta": -0.0108, "rho": -0.131, "theo": 10.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "CFG270219C00080000", "bid": 0.05, "bid_size": 58.0, "ask": 0.65, "ask_size": 34.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0186, "vega": 0.061, "theta": -0.008, "rho": 0.0164, "theo": 0.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CFG270219P00080000", "bid": 14.1, "bid_size": 19.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0263, "vega": 0.0464, "theta": -0.009, "rho": -0.0785, "theo": 14.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "CFG270219C00085000", "bid": 0.1, "bid_size": 37.0, "ask": 0.35, "ask_size": 141.0, "iv": 0.2954, "open_interest": 48.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0112, "vega": 0.0393, "theta": -0.0054, "rho": 0.0092, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:58:00", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "CFG270219P00085000", "bid": 18.7, "bid_size": 5.0, "ask": 20.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0071, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 19.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "CFG270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 40.0, "iv": 0.3113, "open_interest": 24.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0068, "vega": 0.0254, "theta": -0.0036, "rho": 0.0053, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:32:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CFG270219P00090000", "bid": 23.6, "bid_size": 5.0, "ask": 25.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 24.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "CFG270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 108.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0042, "vega": 0.0166, "theta": -0.0024, "rho": 0.0032, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CFG270219P00095000", "bid": 28.7, "bid_size": 5.0, "ask": 30.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 29.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "CFG270416C00040000", "bid": 25.1, "bid_size": 10.0, "ask": 26.6, "ask_size": 10.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0041, "vega": 0.0331, "theta": -0.0013, "rho": 0.1091, "theo": 25.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "CFG270416P00040000", "bid": 0.05, "bid_size": 8.0, "ask": 0.75, "ask_size": 254.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0042, "vega": 0.0362, "theta": -0.0052, "rho": -0.0114, "theo": 0.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CFG270416C00042500", "bid": 22.7, "bid_size": 13.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0053, "vega": 0.0408, "theta": -0.0024, "rho": 0.1176, "theo": 23.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "CFG270416P00042500", "bid": 0.05, "bid_size": 5.0, "ask": 0.8, "ask_size": 207.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0054, "vega": 0.0436, "theta": -0.0058, "rho": -0.0143, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "CFG270416C00045000", "bid": 20.4, "bid_size": 10.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.4182, "open_interest": 2.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0069, "vega": 0.0496, "theta": -0.0035, "rho": 0.1251, "theo": 21.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.17, "last_trade_time": "2026-10-23T10:33:33", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "CFG270416P00045000", "bid": 0.05, "bid_size": 110.0, "ask": 0.85, "ask_size": 121.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.007, "vega": 0.0525, "theta": -0.0066, "rho": -0.0179, "theo": 0.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "CFG270416C00047500", "bid": 18.0, "bid_size": 12.0, "ask": 19.5, "ask_size": 13.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.009, "vega": 0.061, "theta": -0.0048, "rho": 0.1366, "theo": 18.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "CFG270416P00047500", "bid": 0.15, "bid_size": 101.0, "ask": 0.95, "ask_size": 109.0, "iv": 0.3698, "open_interest": 1.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0091, "vega": 0.0635, "theta": -0.0075, "rho": -0.0227, "theo": 0.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-09T12:09:39", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "CFG270416C00050000", "bid": 15.9, "bid_size": 52.0, "ask": 17.3, "ask_size": 23.0, "iv": 0.3834, "open_interest": 50.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0115, "vega": 0.0748, "theta": -0.0061, "rho": 0.1552, "theo": 16.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.87, "last_trade_time": "2026-10-01T11:27:43", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "CFG270416P00050000", "bid": 0.5, "bid_size": 35.0, "ask": 1.1, "ask_size": 93.0, "iv": 0.3596, "open_interest": 11.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0117, "vega": 0.0763, "theta": -0.0085, "rho": -0.0288, "theo": 0.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:22:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CFG270416C00055000", "bid": 11.6, "bid_size": 67.0, "ask": 12.8, "ask_size": 55.0, "iv": 0.3339, "open_interest": 101.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0184, "vega": 0.1072, "theta": -0.009, "rho": 0.1759, "theo": 12.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-10-20T09:56:22", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CFG270416P00055000", "bid": 0.7, "bid_size": 90.0, "ask": 1.5, "ask_size": 32.0, "iv": 0.2954, "open_interest": 25.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0189, "vega": 0.1083, "theta": -0.0108, "rho": -0.047, "theo": 1.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-27T11:07:32", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "CFG270416C00057500", "bid": 9.6, "bid_size": 48.0, "ask": 10.8, "ask_size": 32.0, "iv": 0.3174, "open_interest": 64.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0227, "vega": 0.1252, "theta": -0.0104, "rho": 0.1781, "theo": 10.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.01, "last_trade_time": "2026-10-28T13:05:06", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "CFG270416P00057500", "bid": 1.45, "bid_size": 61.0, "ask": 2.15, "ask_size": 68.0, "iv": 0.304, "open_interest": 33.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0235, "vega": 0.1265, "theta": -0.012, "rho": -0.0598, "theo": 1.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T14:50:59", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "CFG270416C00060000", "bid": 7.8, "bid_size": 55.0, "ask": 8.9, "ask_size": 59.0, "iv": 0.3034, "open_interest": 15.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0273, "vega": 0.1429, "theta": -0.0118, "rho": 0.169, "theo": 8.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.01, "last_trade_time": "2026-08-25T10:32:36", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CFG270416P00060000", "bid": 2.05, "bid_size": 54.0, "ask": 2.85, "ask_size": 32.0, "iv": 0.2939, "open_interest": 13.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0283, "vega": 0.1442, "theta": -0.0131, "rho": -0.0754, "theo": 2.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-05T15:52:36", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CFG270416C00062500", "bid": 6.1, "bid_size": 66.0, "ask": 7.2, "ask_size": 58.0, "iv": 0.2898, "open_interest": 2.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0314, "vega": 0.1577, "theta": -0.0129, "rho": 0.1555, "theo": 6.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-10-19T11:22:54", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CFG270416P00062500", "bid": 3.0, "bid_size": 26.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.2858, "open_interest": 2.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0327, "vega": 0.1586, "theta": -0.014, "rho": -0.0935, "theo": 3.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T15:43:21", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CFG270416C00065000", "bid": 4.8, "bid_size": 62.0, "ask": 5.8, "ask_size": 101.0, "iv": 0.2871, "open_interest": 62.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0342, "vega": 0.1672, "theta": -0.0136, "rho": 0.1386, "theo": 5.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-11-03T11:01:07", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CFG270416P00065000", "bid": 4.0, "bid_size": 41.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.2782, "open_interest": 23.0, "volume": 0.0, "delta": -0.4474, "gamma": 0.0357, "vega": 0.167, "theta": -0.0143, "rho": -0.1127, "theo": 4.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T11:21:31", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CFG270416C00067500", "bid": 3.6, "bid_size": 252.0, "ask": 4.5, "ask_size": 246.0, "iv": 0.2787, "open_interest": 15.0, "volume": 0.0, "delta": 0.482, "gamma": 0.0352, "vega": 0.1695, "theta": -0.0137, "rho": 0.1195, "theo": 3.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T14:48:16", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CFG270416P00067500", "bid": 5.2, "bid_size": 112.0, "ask": 5.8, "ask_size": 90.0, "iv": 0.2643, "open_interest": 26.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.0368, "vega": 0.1674, "theta": -0.0141, "rho": -0.131, "theo": 5.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T13:11:43", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CFG270416C00070000", "bid": 2.8, "bid_size": 104.0, "ask": 3.2, "ask_size": 140.0, "iv": 0.2708, "open_interest": 25.0, "volume": 2.0, "delta": 0.3998, "gamma": 0.0342, "vega": 0.1644, "theta": -0.0133, "rho": 0.1002, "theo": 2.8889, "change": 0.625, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:46:10", "percent_change": 26.3158, "prev_day_close": 2.37499994039536}, {"option": "CFG270416P00070000", "bid": 6.6, "bid_size": 175.0, "ask": 7.3, "ask_size": 86.0, "iv": 0.2552, "open_interest": 60.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0356, "vega": 0.1599, "theta": -0.0133, "rho": -0.1473, "theo": 7.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-02T13:19:05", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "CFG270416C00072500", "bid": 1.95, "bid_size": 196.0, "ask": 2.4, "ask_size": 160.0, "iv": 0.265, "open_interest": 29.0, "volume": 56.0, "delta": 0.3259, "gamma": 0.0318, "vega": 0.1537, "theta": -0.0126, "rho": 0.0823, "theo": 2.1814, "change": 0.75, "open": 2.0, "high": 2.35, "low": 2.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:15:55", "percent_change": 46.875, "prev_day_close": 1.59999996423721}, {"option": "CFG270416P00072500", "bid": 8.1, "bid_size": 197.0, "ask": 9.3, "ask_size": 138.0, "iv": 0.2519, "open_interest": 51.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.0328, "vega": 0.1464, "theta": -0.012, "rho": -0.1612, "theo": 8.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.47, "last_trade_time": "2026-09-15T09:38:19", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CFG270416C00075000", "bid": 1.4, "bid_size": 197.0, "ask": 1.8, "ask_size": 145.0, "iv": 0.2648, "open_interest": 45.0, "volume": 3.0, "delta": 0.263, "gamma": 0.0284, "vega": 0.1395, "theta": -0.0115, "rho": 0.0667, "theo": 1.6536, "change": 0.45, "open": 1.53, "high": 1.6, "low": 1.53, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:09:58", "percent_change": 39.1304, "prev_day_close": 1.14999997615814}, {"option": "CFG270416P00075000", "bid": 10.1, "bid_size": 81.0, "ask": 11.2, "ask_size": 46.0, "iv": 0.2501, "open_interest": 4.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0294, "vega": 0.1296, "theta": -0.0105, "rho": -0.1699, "theo": 10.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-09-18T15:15:15", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CFG270416C00077500", "bid": 0.55, "bid_size": 449.0, "ask": 1.35, "ask_size": 117.0, "iv": 0.2465, "open_interest": 71.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0248, "vega": 0.1241, "theta": -0.0104, "rho": 0.0538, "theo": 1.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:25:17", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "CFG270416P00077500", "bid": 12.2, "bid_size": 59.0, "ask": 13.3, "ask_size": 74.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0263, "vega": 0.1113, "theta": -0.0092, "rho": -0.1693, "theo": 13.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CFG270416C00080000", "bid": 0.25, "bid_size": 368.0, "ask": 1.2, "ask_size": 256.0, "iv": 0.254, "open_interest": 30.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0212, "vega": 0.1088, "theta": -0.0093, "rho": 0.0433, "theo": 0.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T14:48:38", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "CFG270416P00080000", "bid": 14.3, "bid_size": 35.0, "ask": 15.6, "ask_size": 15.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0241, "vega": 0.0921, "theta": -0.0084, "rho": -0.1576, "theo": 15.241, "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": 16.3000001907349}, {"option": "CFG270416C00085000", "bid": 0.05, "bid_size": 143.0, "ask": 0.85, "ask_size": 129.0, "iv": 0.2708, "open_interest": 11.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0152, "vega": 0.0816, "theta": -0.0072, "rho": 0.0282, "theo": 0.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-28T10:48:30", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CFG270416P00085000", "bid": 18.6, "bid_size": 5.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0232, "vega": 0.0496, "theta": -0.0075, "rho": -0.0868, "theo": 19.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "CFG270416C00090000", "bid": 0.05, "bid_size": 72.0, "ask": 0.75, "ask_size": 296.0, "iv": 0.3064, "open_interest": 4.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0107, "vega": 0.0606, "theta": -0.0055, "rho": 0.0187, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-28T14:21:33", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CFG270416P00090000", "bid": 23.6, "bid_size": 5.0, "ask": 25.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0076, "vega": 0.0002, "theta": -0.0098, "rho": 0.0, "theo": 24.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "CFG270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 300.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0076, "vega": 0.045, "theta": -0.0042, "rho": 0.0127, "theo": 0.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CFG270416P00095000", "bid": 28.6, "bid_size": 5.0, "ask": 30.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 29.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "CFG270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 338.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0055, "vega": 0.0336, "theta": -0.0032, "rho": 0.0088, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CFG270416P00100000", "bid": 33.7, "bid_size": 5.0, "ask": 35.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 34.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "CFG270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 276.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.004, "vega": 0.0253, "theta": -0.0025, "rho": 0.0062, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CFG270416P00105000", "bid": 38.6, "bid_size": 5.0, "ask": 40.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 39.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "CFG270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 318.0, "iv": 0.4179, "open_interest": 10.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0029, "vega": 0.0192, "theta": -0.002, "rho": 0.0045, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:52:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CFG270416P00110000", "bid": 43.6, "bid_size": 5.0, "ask": 45.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 44.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "CFG270521C00035000", "bid": 29.1, "bid_size": 10.0, "ask": 32.9, "ask_size": 41.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0027, "vega": 0.0254, "theta": -0.0005, "rho": 0.0917, "theo": 30.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "CFG270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 185.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0032, "vega": 0.0368, "theta": -0.0048, "rho": -0.0135, "theo": 0.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CFG270521C00037500", "bid": 27.1, "bid_size": 40.0, "ask": 29.5, "ask_size": 40.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0036, "vega": 0.0309, "theta": -0.0015, "rho": 0.0974, "theo": 28.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "CFG270521P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 253.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.004, "vega": 0.0437, "theta": -0.0054, "rho": -0.0166, "theo": 0.4691, "change": 0.0, "open": 0.0, "high": 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": "CFG270521C00040000", "bid": 24.3, "bid_size": 10.0, "ask": 27.0, "ask_size": 40.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0046, "vega": 0.0396, "theta": -0.0026, "rho": 0.1095, "theo": 25.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "CFG270521P00040000", "bid": 0.05, "bid_size": 71.0, "ask": 2.5, "ask_size": 379.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0051, "vega": 0.0522, "theta": -0.0061, "rho": -0.0206, "theo": 0.5683, "change": 0.0, "open": 0.0, "high": 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": "CFG270521C00042500", "bid": 21.9, "bid_size": 41.0, "ask": 24.9, "ask_size": 40.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.006, "vega": 0.0517, "theta": -0.0038, "rho": 0.1222, "theo": 23.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CFG270521P00042500", "bid": 0.1, "bid_size": 12.0, "ask": 1.95, "ask_size": 239.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0064, "vega": 0.0619, "theta": -0.0069, "rho": -0.0256, "theo": 0.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CFG270521C00045000", "bid": 19.5, "bid_size": 11.0, "ask": 22.5, "ask_size": 40.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0078, "vega": 0.0619, "theta": -0.005, "rho": 0.1258, "theo": 20.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "CFG270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 76.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.008, "vega": 0.0735, "theta": -0.0077, "rho": -0.032, "theo": 0.8561, "change": 0.0, "open": 0.0, "high": 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": "CFG270521C00047500", "bid": 17.6, "bid_size": 48.0, "ask": 20.3, "ask_size": 41.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0099, "vega": 0.0747, "theta": -0.0064, "rho": 0.1383, "theo": 18.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "CFG270521P00047500", "bid": 0.15, "bid_size": 147.0, "ask": 2.6, "ask_size": 297.0, "iv": 0.4291, "open_interest": 4.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.01, "vega": 0.0867, "theta": -0.0086, "rho": -0.04, "theo": 1.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T13:59:42", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "CFG270521C00050000", "bid": 15.0, "bid_size": 43.0, "ask": 17.5, "ask_size": 42.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0123, "vega": 0.0922, "theta": -0.0078, "rho": 0.1494, "theo": 16.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "CFG270521P00050000", "bid": 0.05, "bid_size": 214.0, "ask": 2.35, "ask_size": 170.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0124, "vega": 0.1014, "theta": -0.0096, "rho": -0.0501, "theo": 1.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "CFG270521C00055000", "bid": 11.5, "bid_size": 53.0, "ask": 14.0, "ask_size": 46.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0183, "vega": 0.1294, "theta": -0.0105, "rho": 0.1642, "theo": 12.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "CFG270521P00055000", "bid": 0.55, "bid_size": 268.0, "ask": 3.6, "ask_size": 178.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0181, "vega": 0.1346, "theta": -0.0116, "rho": -0.0781, "theo": 2.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CFG270521C00057500", "bid": 9.1, "bid_size": 105.0, "ask": 11.8, "ask_size": 77.0, "iv": 0.334, "open_interest": 1.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.0215, "vega": 0.1472, "theta": -0.0117, "rho": 0.1666, "theo": 10.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-11-06T11:13:52", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "CFG270521P00057500", "bid": 1.15, "bid_size": 89.0, "ask": 3.9, "ask_size": 42.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0212, "vega": 0.151, "theta": -0.0124, "rho": -0.0967, "theo": 2.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "CFG270521C00060000", "bid": 7.5, "bid_size": 63.0, "ask": 9.9, "ask_size": 50.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0245, "vega": 0.1614, "theta": -0.0127, "rho": 0.1632, "theo": 8.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CFG270521P00060000", "bid": 2.2, "bid_size": 63.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0242, "vega": 0.1657, "theta": -0.0131, "rho": -0.1185, "theo": 3.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "CFG270521C00062500", "bid": 5.8, "bid_size": 84.0, "ask": 8.4, "ask_size": 60.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.6237, "gamma": 0.027, "vega": 0.1734, "theta": -0.0134, "rho": 0.1553, "theo": 6.9985, "change": 0.0, "open": 0.0, "high": 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": "CFG270521P00062500", "bid": 2.9, "bid_size": 63.0, "ask": 5.4, "ask_size": 35.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.0267, "vega": 0.1769, "theta": -0.0135, "rho": -0.1431, "theo": 4.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "CFG270521C00065000", "bid": 5.1, "bid_size": 70.0, "ask": 6.7, "ask_size": 61.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.5531, "gamma": 0.0288, "vega": 0.1815, "theta": -0.0137, "rho": 0.1434, "theo": 5.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "CFG270521P00065000", "bid": 4.3, "bid_size": 78.0, "ask": 6.6, "ask_size": 64.0, "iv": 0.2976, "open_interest": 93.0, "volume": 0.0, "delta": -0.4521, "gamma": 0.0284, "vega": 0.1832, "theta": -0.0136, "rho": -0.1692, "theo": 5.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T10:39:33", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CFG270521C00067500", "bid": 3.3, "bid_size": 102.0, "ask": 6.1, "ask_size": 78.0, "iv": 0.3044, "open_interest": 1.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0295, "vega": 0.1838, "theta": -0.0136, "rho": 0.1288, "theo": 4.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-26T10:41:28", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CFG270521P00067500", "bid": 5.6, "bid_size": 5.0, "ask": 8.4, "ask_size": 56.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": -0.5233, "gamma": 0.0291, "vega": 0.184, "theta": -0.0132, "rho": -0.1947, "theo": 6.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "CFG270521C00070000", "bid": 2.7, "bid_size": 259.0, "ask": 4.2, "ask_size": 88.0, "iv": 0.2851, "open_interest": 18.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0291, "vega": 0.1802, "theta": -0.0132, "rho": 0.1128, "theo": 3.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-10-20T13:13:41", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CFG270521P00070000", "bid": 6.9, "bid_size": 187.0, "ask": 9.8, "ask_size": 116.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.0288, "vega": 0.1791, "theta": -0.0125, "rho": -0.2182, "theo": 8.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "CFG270521C00072500", "bid": 2.0, "bid_size": 249.0, "ask": 3.4, "ask_size": 215.0, "iv": 0.2844, "open_interest": 41.0, "volume": 1.0, "delta": 0.3445, "gamma": 0.0277, "vega": 0.1714, "theta": -0.0124, "rho": 0.0968, "theo": 2.7135, "change": 0.775, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T11:18:00", "percent_change": 38.2716, "prev_day_close": 2.02499994635582}, {"option": "CFG270521P00072500", "bid": 8.6, "bid_size": 70.0, "ask": 10.8, "ask_size": 93.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0275, "vega": 0.1693, "theta": -0.0115, "rho": -0.238, "theo": 9.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CFG270521C00075000", "bid": 1.4, "bid_size": 233.0, "ask": 3.8, "ask_size": 229.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.0256, "vega": 0.1588, "theta": -0.0115, "rho": 0.0814, "theo": 2.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "CFG270521P00075000", "bid": 10.3, "bid_size": 60.0, "ask": 12.4, "ask_size": 61.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0255, "vega": 0.1557, "theta": -0.0103, "rho": -0.2514, "theo": 11.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CFG270521C00080000", "bid": 0.05, "bid_size": 217.0, "ask": 3.2, "ask_size": 195.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0204, "vega": 0.1278, "theta": -0.0092, "rho": 0.0555, "theo": 1.2564, "change": 0.0, "open": 0.0, "high": 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": "CFG270521P00080000", "bid": 14.3, "bid_size": 53.0, "ask": 16.4, "ask_size": 27.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0205, "vega": 0.124, "theta": -0.0076, "rho": -0.2614, "theo": 15.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "CFG270521C00085000", "bid": 0.2, "bid_size": 104.0, "ask": 1.0, "ask_size": 68.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0152, "vega": 0.0975, "theta": -0.0071, "rho": 0.0371, "theo": 0.7582, "change": 0.0, "open": 0.0, "high": 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": "CFG270521P00085000", "bid": 18.9, "bid_size": 43.0, "ask": 21.4, "ask_size": 31.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0157, "vega": 0.0913, "theta": -0.0049, "rho": -0.2569, "theo": 20.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "CFG270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 444.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.011, "vega": 0.0726, "theta": -0.0053, "rho": 0.0246, "theo": 0.4657, "change": 0.0, "open": 0.0, "high": 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": "CFG270521P00090000", "bid": 22.6, "bid_size": 12.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0144, "vega": 0.0609, "theta": -0.0038, "rho": -0.2068, "theo": 25.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "CFG270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 180.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0078, "vega": 0.0531, "theta": -0.0039, "rho": 0.0165, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CFG270521P00095000", "bid": 27.6, "bid_size": 35.0, "ask": 31.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0146, "vega": 0.0262, "theta": -0.0054, "rho": -0.0512, "theo": 29.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "CFG270820C00035000", "bid": 28.9, "bid_size": 1.0, "ask": 32.6, "ask_size": 1.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0033, "vega": 0.0394, "theta": 0.0, "rho": 0.1173, "theo": 30.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "CFG270820P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 268.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0036, "vega": 0.0551, "theta": -0.0045, "rho": -0.0268, "theo": 0.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CFG270820C00037500", "bid": 26.8, "bid_size": 40.0, "ask": 30.6, "ask_size": 40.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0043, "vega": 0.052, "theta": -0.0004, "rho": 0.1326, "theo": 28.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "CFG270820P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 301.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0044, "vega": 0.0651, "theta": -0.005, "rho": -0.0329, "theo": 0.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CFG270820C00040000", "bid": 24.9, "bid_size": 41.0, "ask": 27.2, "ask_size": 40.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0054, "vega": 0.0602, "theta": -0.0015, "rho": 0.1453, "theo": 25.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "CFG270820P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 246.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0055, "vega": 0.0765, "theta": -0.0056, "rho": -0.0404, "theo": 0.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CFG270820C00042500", "bid": 22.3, "bid_size": 48.0, "ask": 24.9, "ask_size": 41.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0068, "vega": 0.0778, "theta": -0.0026, "rho": 0.1687, "theo": 23.6861, "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": 22.3999996185303}, {"option": "CFG270820P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 230.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0068, "vega": 0.0894, "theta": -0.0063, "rho": -0.0496, "theo": 1.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CFG270820C00045000", "bid": 19.9, "bid_size": 41.0, "ask": 22.7, "ask_size": 41.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0083, "vega": 0.096, "theta": -0.0038, "rho": 0.1917, "theo": 21.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "CFG270820P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 243.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0082, "vega": 0.1039, "theta": -0.007, "rho": -0.0609, "theo": 1.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CFG270820C00047500", "bid": 18.4, "bid_size": 47.0, "ask": 20.3, "ask_size": 43.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.01, "vega": 0.1111, "theta": -0.0049, "rho": 0.2132, "theo": 19.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CFG270820P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 194.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0099, "vega": 0.1196, "theta": -0.0077, "rho": -0.0743, "theo": 1.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CFG270820C00050000", "bid": 15.6, "bid_size": 56.0, "ask": 18.5, "ask_size": 43.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0119, "vega": 0.1305, "theta": -0.006, "rho": 0.2247, "theo": 17.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "CFG270820P00050000", "bid": 0.1, "bid_size": 328.0, "ask": 3.5, "ask_size": 162.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0118, "vega": 0.1366, "theta": -0.0084, "rho": -0.0906, "theo": 1.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "CFG270820C00055000", "bid": 12.3, "bid_size": 60.0, "ask": 14.6, "ask_size": 47.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.7725, "gamma": 0.0159, "vega": 0.165, "theta": -0.008, "rho": 0.2451, "theo": 13.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CFG270820P00055000", "bid": 1.25, "bid_size": 103.0, "ask": 4.2, "ask_size": 41.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.016, "vega": 0.1712, "theta": -0.0098, "rho": -0.1308, "theo": 2.9985, "change": 0.0, "open": 0.0, "high": 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": "CFG270820C00057500", "bid": 10.6, "bid_size": 61.0, "ask": 12.9, "ask_size": 49.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.7277, "gamma": 0.018, "vega": 0.1832, "theta": -0.009, "rho": 0.2442, "theo": 11.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CFG270820P00057500", "bid": 2.0, "bid_size": 93.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.3164, "open_interest": 1.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.0181, "vega": 0.1874, "theta": -0.0103, "rho": -0.1547, "theo": 3.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-10-30T15:33:04", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "CFG270820C00060000", "bid": 8.8, "bid_size": 65.0, "ask": 11.5, "ask_size": 53.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0199, "vega": 0.1987, "theta": -0.0097, "rho": 0.2377, "theo": 9.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CFG270820P00060000", "bid": 2.9, "bid_size": 77.0, "ask": 5.9, "ask_size": 39.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.326, "gamma": 0.0201, "vega": 0.2016, "theta": -0.0107, "rho": -0.1809, "theo": 4.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "CFG270820C00062500", "bid": 7.7, "bid_size": 77.0, "ask": 10.0, "ask_size": 59.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.625, "gamma": 0.0216, "vega": 0.2107, "theta": -0.0104, "rho": 0.2288, "theo": 8.4168, "change": 0.0, "open": 0.0, "high": 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": "CFG270820P00062500", "bid": 4.0, "bid_size": 60.0, "ask": 6.6, "ask_size": 38.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0218, "vega": 0.2125, "theta": -0.0109, "rho": -0.2083, "theo": 5.4451, "change": 0.0, "open": 0.0, "high": 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": "CFG270820C00065000", "bid": 6.1, "bid_size": 83.0, "ask": 9.0, "ask_size": 62.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.5689, "gamma": 0.0229, "vega": 0.2185, "theta": -0.0107, "rho": 0.2149, "theo": 7.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CFG270820P00065000", "bid": 5.1, "bid_size": 147.0, "ask": 7.9, "ask_size": 117.0, "iv": 0.3025, "open_interest": 219.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0231, "vega": 0.2195, "theta": -0.0109, "rho": -0.2359, "theo": 6.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-11-05T11:01:25", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CFG270820C00067500", "bid": 5.0, "bid_size": 84.0, "ask": 7.5, "ask_size": 67.0, "iv": 0.3151, "open_interest": 2.0, "volume": 0.0, "delta": 0.5117, "gamma": 0.0236, "vega": 0.2217, "theta": -0.0109, "rho": 0.1991, "theo": 5.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T10:58:00", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "CFG270820P00067500", "bid": 6.5, "bid_size": 47.0, "ask": 9.5, "ask_size": 42.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.4939, "gamma": 0.0239, "vega": 0.2221, "theta": -0.0107, "rho": -0.2633, "theo": 7.8358, "change": 0.0, "open": 0.0, "high": 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": "CFG270820C00070000", "bid": 3.9, "bid_size": 93.0, "ask": 6.7, "ask_size": 83.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0238, "vega": 0.2208, "theta": -0.0108, "rho": 0.1796, "theo": 4.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CFG270820P00070000", "bid": 7.7, "bid_size": 62.0, "ask": 10.7, "ask_size": 35.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.0241, "vega": 0.2199, "theta": -0.0103, "rho": -0.286, "theo": 9.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CFG270820C00072500", "bid": 2.75, "bid_size": 106.0, "ask": 5.7, "ask_size": 99.0, "iv": 0.3016, "open_interest": 22.0, "volume": 0.0, "delta": 0.4001, "gamma": 0.0234, "vega": 0.2155, "theta": -0.0106, "rho": 0.16, "theo": 4.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T15:36:38", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "CFG270820P00072500", "bid": 9.2, "bid_size": 63.0, "ask": 12.2, "ask_size": 34.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.608, "gamma": 0.0239, "vega": 0.2132, "theta": -0.0097, "rho": -0.3048, "theo": 10.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CFG270820C00075000", "bid": 1.9, "bid_size": 106.0, "ask": 4.8, "ask_size": 98.0, "iv": 0.2927, "open_interest": 3.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0226, "vega": 0.2065, "theta": -0.0101, "rho": 0.1412, "theo": 3.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T12:42:54", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "CFG270820P00075000", "bid": 11.2, "bid_size": 26.0, "ask": 13.6, "ask_size": 16.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0232, "vega": 0.2024, "theta": -0.0089, "rho": -0.318, "theo": 12.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CFG270820C00080000", "bid": 0.65, "bid_size": 137.0, "ask": 3.8, "ask_size": 133.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": 0.258, "gamma": 0.0199, "vega": 0.1819, "theta": -0.0088, "rho": 0.107, "theo": 2.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "CFG270820P00080000", "bid": 14.5, "bid_size": 56.0, "ask": 17.1, "ask_size": 26.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0208, "vega": 0.173, "theta": -0.0069, "rho": -0.3303, "theo": 16.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "CFG270820C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 191.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0166, "vega": 0.1512, "theta": -0.0074, "rho": 0.0786, "theo": 1.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CFG270820P00085000", "bid": 19.0, "bid_size": 51.0, "ask": 21.1, "ask_size": 15.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.0177, "vega": 0.1366, "theta": -0.0047, "rho": -0.3148, "theo": 20.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "CFG270820C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 297.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0132, "vega": 0.1223, "theta": -0.0059, "rho": 0.0568, "theo": 0.9575, "change": 0.0, "open": 0.0, "high": 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": "CFG270820P00090000", "bid": 22.7, "bid_size": 1.0, "ask": 26.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0168, "vega": 0.0975, "theta": -0.0035, "rho": -0.2654, "theo": 25.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "CFG270820C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 342.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0103, "vega": 0.0965, "theta": -0.0047, "rho": 0.0407, "theo": 0.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CFG270820P00095000", "bid": 27.6, "bid_size": 5.0, "ask": 31.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.018, "vega": 0.0395, "theta": -0.0053, "rho": -0.0958, "theo": 29.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "CFG271119C00032500", "bid": 30.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0027, "vega": 0.0336, "theta": 0.0, "rho": 0.1078, "theo": 33.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "CFG271119P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 243.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0031, "vega": 0.0598, "theta": -0.0036, "rho": -0.034, "theo": 0.6385, "change": 0.0, "open": 0.0, "high": 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": "CFG271119C00035000", "bid": 28.6, "bid_size": 5.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0036, "vega": 0.0491, "theta": -0.0002, "rho": 0.1355, "theo": 30.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "CFG271119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 254.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0038, "vega": 0.0709, "theta": -0.0041, "rho": -0.0421, "theo": 0.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CFG271119C00037500", "bid": 26.5, "bid_size": 51.0, "ask": 30.0, "ask_size": 40.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0047, "vega": 0.0653, "theta": -0.0012, "rho": 0.1666, "theo": 28.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "CFG271119P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 266.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0047, "vega": 0.0838, "theta": -0.0046, "rho": -0.052, "theo": 0.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CFG271119C00040000", "bid": 24.5, "bid_size": 48.0, "ask": 27.5, "ask_size": 41.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0058, "vega": 0.0837, "theta": -0.0022, "rho": 0.1956, "theo": 26.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "CFG271119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 270.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0057, "vega": 0.0976, "theta": -0.0052, "rho": -0.0637, "theo": 1.171, "change": 0.0, "open": 0.0, "high": 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": "CFG271119C00042500", "bid": 22.0, "bid_size": 51.0, "ask": 25.1, "ask_size": 42.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0071, "vega": 0.1004, "theta": -0.0032, "rho": 0.2283, "theo": 23.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "CFG271119P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 198.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0069, "vega": 0.1134, "theta": -0.0058, "rho": -0.078, "theo": 1.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CFG271119C00045000", "bid": 20.0, "bid_size": 51.0, "ask": 22.9, "ask_size": 43.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0084, "vega": 0.1203, "theta": -0.004, "rho": 0.241, "theo": 21.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "CFG271119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 161.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0082, "vega": 0.13, "theta": -0.0064, "rho": -0.0948, "theo": 1.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CFG271119C00047500", "bid": 18.0, "bid_size": 51.0, "ask": 20.9, "ask_size": 43.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0098, "vega": 0.1408, "theta": -0.0049, "rho": 0.2621, "theo": 19.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "CFG271119P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 138.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0097, "vega": 0.1476, "theta": -0.007, "rho": -0.1145, "theo": 2.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "CFG271119C00050000", "bid": 16.0, "bid_size": 51.0, "ask": 19.0, "ask_size": 44.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0113, "vega": 0.1581, "theta": -0.0058, "rho": 0.2845, "theo": 17.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "CFG271119P00050000", "bid": 0.25, "bid_size": 294.0, "ask": 3.7, "ask_size": 97.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0112, "vega": 0.166, "theta": -0.0076, "rho": -0.1371, "theo": 2.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CFG271119C00055000", "bid": 13.0, "bid_size": 58.0, "ask": 15.6, "ask_size": 46.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0144, "vega": 0.1979, "theta": -0.0074, "rho": 0.302, "theo": 14.13, "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": 13.2999997138977}, {"option": "CFG271119P00055000", "bid": 1.8, "bid_size": 110.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0145, "vega": 0.2011, "theta": -0.0087, "rho": -0.1889, "theo": 3.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CFG271119C00057500", "bid": 11.4, "bid_size": 57.0, "ask": 14.0, "ask_size": 40.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0159, "vega": 0.2124, "theta": -0.008, "rho": 0.3086, "theo": 12.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CFG271119P00057500", "bid": 2.75, "bid_size": 81.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2865, "gamma": 0.016, "vega": 0.2169, "theta": -0.0091, "rho": -0.2178, "theo": 4.5626, "change": 0.0, "open": 0.0, "high": 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": "CFG271119C00060000", "bid": 10.1, "bid_size": 52.0, "ask": 12.5, "ask_size": 38.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0173, "vega": 0.2278, "theta": -0.0086, "rho": 0.3012, "theo": 10.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "CFG271119P00060000", "bid": 3.8, "bid_size": 65.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.0175, "vega": 0.2306, "theta": -0.0094, "rho": -0.2478, "theo": 5.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CFG271119C00062500", "bid": 8.5, "bid_size": 60.0, "ask": 12.0, "ask_size": 61.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": 0.6257, "gamma": 0.0185, "vega": 0.2396, "theta": -0.0091, "rho": 0.2906, "theo": 9.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "CFG271119P00062500", "bid": 4.9, "bid_size": 56.0, "ask": 8.0, "ask_size": 38.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.0187, "vega": 0.2413, "theta": -0.0096, "rho": -0.2795, "theo": 6.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "CFG271119C00065000", "bid": 7.3, "bid_size": 67.0, "ask": 10.0, "ask_size": 57.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.5779, "gamma": 0.0195, "vega": 0.2467, "theta": -0.0094, "rho": 0.2807, "theo": 8.2362, "change": 0.0, "open": 0.0, "high": 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": "CFG271119P00065000", "bid": 6.3, "bid_size": 106.0, "ask": 9.0, "ask_size": 117.0, "iv": 0.3147, "open_interest": 213.0, "volume": 0.0, "delta": -0.4253, "gamma": 0.0198, "vega": 0.2486, "theta": -0.0096, "rho": -0.3088, "theo": 7.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-11-04T13:20:14", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "CFG271119C00067500", "bid": 6.1, "bid_size": 71.0, "ask": 9.0, "ask_size": 60.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": 0.5293, "gamma": 0.0201, "vega": 0.2516, "theta": -0.0095, "rho": 0.2623, "theo": 7.0812, "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": 6.95000004768372}, {"option": "CFG271119P00067500", "bid": 7.2, "bid_size": 55.0, "ask": 10.5, "ask_size": 38.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0205, "vega": 0.2523, "theta": -0.0095, "rho": -0.338, "theo": 8.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "CFG271119C00070000", "bid": 5.1, "bid_size": 72.0, "ask": 8.0, "ask_size": 69.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0205, "vega": 0.2522, "theta": -0.0095, "rho": 0.2422, "theo": 6.0491, "change": 0.0, "open": 0.0, "high": 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": "CFG271119P00070000", "bid": 8.5, "bid_size": 56.0, "ask": 11.5, "ask_size": 37.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.021, "vega": 0.252, "theta": -0.0093, "rho": -0.3642, "theo": 10.2312, "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": 11.0500001907349}, {"option": "CFG271119C00072500", "bid": 3.8, "bid_size": 89.0, "ask": 7.0, "ask_size": 85.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0205, "vega": 0.25, "theta": -0.0094, "rho": 0.2241, "theo": 5.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "CFG271119P00072500", "bid": 10.1, "bid_size": 53.0, "ask": 13.0, "ask_size": 29.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.5744, "gamma": 0.0211, "vega": 0.2473, "theta": -0.0089, "rho": -0.3846, "theo": 11.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CFG271119C00075000", "bid": 2.65, "bid_size": 303.0, "ask": 6.0, "ask_size": 197.0, "iv": 0.2946, "open_interest": 9.0, "volume": 0.0, "delta": 0.3875, "gamma": 0.0202, "vega": 0.2434, "theta": -0.0091, "rho": 0.2017, "theo": 4.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-20T09:30:16", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "CFG271119P00075000", "bid": 11.7, "bid_size": 66.0, "ask": 14.6, "ask_size": 55.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.021, "vega": 0.2393, "theta": -0.0084, "rho": -0.3996, "theo": 13.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "CFG271119C00080000", "bid": 1.45, "bid_size": 363.0, "ask": 3.7, "ask_size": 115.0, "iv": 0.268, "open_interest": 2.0, "volume": 10.0, "delta": 0.3033, "gamma": 0.0187, "vega": 0.2239, "theta": -0.0083, "rho": 0.1626, "theo": 3.0662, "change": 0.225, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T14:16:05", "percent_change": 9.27835, "prev_day_close": 2.42499995231628}, {"option": "CFG271119P00080000", "bid": 15.3, "bid_size": 67.0, "ask": 17.6, "ask_size": 40.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.0199, "vega": 0.2134, "theta": -0.0071, "rho": -0.4149, "theo": 17.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CFG271119C00085000", "bid": 0.1, "bid_size": 323.0, "ask": 3.1, "ask_size": 176.0, "iv": 0.2582, "open_interest": 1.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0165, "vega": 0.195, "theta": -0.0072, "rho": 0.1256, "theo": 2.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T13:14:36", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "CFG271119P00085000", "bid": 19.2, "bid_size": 65.0, "ask": 22.4, "ask_size": 42.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.018, "vega": 0.1779, "theta": -0.0055, "rho": -0.3935, "theo": 21.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "CFG271119C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 198.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.014, "vega": 0.1652, "theta": -0.006, "rho": 0.0956, "theo": 1.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CFG271119P00090000", "bid": 23.5, "bid_size": 37.0, "ask": 26.3, "ask_size": 6.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0169, "vega": 0.1338, "theta": -0.0041, "rho": -0.3492, "theo": 25.3609, "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": 26.5500001907349}, {"option": "CFG271119C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 254.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.0115, "vega": 0.1361, "theta": -0.0049, "rho": 0.0716, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CFG271119P00095000", "bid": 27.5, "bid_size": 1.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0206, "vega": 0.0818, "theta": -0.0051, "rho": -0.2124, "theo": 29.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "CFG280121C00027500", "bid": 35.5, "bid_size": 6.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0016, "vega": 0.0252, "theta": 0.0, "rho": 0.0951, "theo": 37.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-10-01T12:32:50", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "CFG280121P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 275.0, "iv": 0.6349, "open_interest": 1.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.002, "vega": 0.0495, "theta": -0.0027, "rho": -0.0284, "theo": 0.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T12:09:52", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CFG280121C00030000", "bid": 33.2, "bid_size": 5.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0023, "vega": 0.0343, "theta": 0.0, "rho": 0.1069, "theo": 35.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-07-07T13:06:05", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "CFG280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 362.0, "iv": 0.501, "open_interest": 1.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0026, "vega": 0.059, "theta": -0.0031, "rho": -0.035, "theo": 0.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T12:09:52", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CFG280121C00032500", "bid": 30.5, "bid_size": 6.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0031, "vega": 0.0462, "theta": 0.0, "rho": 0.1314, "theo": 33.2225, "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": 31.6499996185303}, {"option": "CFG280121P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 271.0, "iv": 0.5363, "open_interest": 1.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0032, "vega": 0.0701, "theta": -0.0035, "rho": -0.043, "theo": 0.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CFG280121C00035000", "bid": 29.0, "bid_size": 52.0, "ask": 32.0, "ask_size": 45.0, "iv": 0.3382, "open_interest": 8.0, "volume": 0.0, "delta": 0.953, "gamma": 0.004, "vega": 0.0633, "theta": -0.0004, "rho": 0.1678, "theo": 30.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-02-02T15:22:29", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "CFG280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 261.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0039, "vega": 0.0824, "theta": -0.004, "rho": -0.0526, "theo": 0.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CFG280121C00037500", "bid": 26.5, "bid_size": 64.0, "ask": 30.0, "ask_size": 54.0, "iv": 0.3634, "open_interest": 26.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.005, "vega": 0.0831, "theta": -0.0013, "rho": 0.2079, "theo": 28.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-06T12:02:57", "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "CFG280121P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 295.0, "iv": 0.4586, "open_interest": 1.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0048, "vega": 0.0963, "theta": -0.0045, "rho": -0.064, "theo": 1.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-26T12:10:50", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CFG280121C00040000", "bid": 24.5, "bid_size": 69.0, "ask": 27.8, "ask_size": 22.0, "iv": 0.3748, "open_interest": 57.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.006, "vega": 0.1014, "theta": -0.0021, "rho": 0.2442, "theo": 26.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.16, "last_trade_time": "2026-10-29T09:55:51", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "CFG280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 93.0, "iv": 0.3699, "open_interest": 7.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0057, "vega": 0.1115, "theta": -0.005, "rho": -0.0775, "theo": 1.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T12:10:50", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CFG280121C00042500", "bid": 22.5, "bid_size": 61.0, "ask": 25.8, "ask_size": 47.0, "iv": 0.3788, "open_interest": 9.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.007, "vega": 0.1206, "theta": -0.0029, "rho": 0.2726, "theo": 24.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.86, "last_trade_time": "2026-08-18T10:34:56", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "CFG280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 223.0, "iv": 0.3942, "open_interest": 1.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0068, "vega": 0.128, "theta": -0.0055, "rho": -0.0935, "theo": 1.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2025-12-22T15:29:15", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CFG280121C00045000", "bid": 20.5, "bid_size": 48.0, "ask": 23.9, "ask_size": 48.0, "iv": 0.3762, "open_interest": 7.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0081, "vega": 0.1405, "theta": -0.0036, "rho": 0.3026, "theo": 22.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.71, "last_trade_time": "2026-09-23T11:29:37", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "CFG280121P00045000", "bid": 0.1, "bid_size": 10.0, "ask": 3.7, "ask_size": 181.0, "iv": 0.3703, "open_interest": 2.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0081, "vega": 0.1458, "theta": -0.0061, "rho": -0.1118, "theo": 2.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-01-12T12:28:57", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "CFG280121C00047500", "bid": 18.5, "bid_size": 59.0, "ask": 21.8, "ask_size": 50.0, "iv": 0.3608, "open_interest": 13.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0094, "vega": 0.1604, "theta": -0.0044, "rho": 0.3269, "theo": 20.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-07-28T11:38:30", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "CFG280121P00047500", "bid": 1.5, "bid_size": 15.0, "ask": 4.0, "ask_size": 229.0, "iv": 0.3857, "open_interest": 56.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0094, "vega": 0.1641, "theta": -0.0066, "rho": -0.1336, "theo": 2.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-09-28T11:39:51", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "CFG280121C00050000", "bid": 16.7, "bid_size": 64.0, "ask": 20.1, "ask_size": 56.0, "iv": 0.3594, "open_interest": 24.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0107, "vega": 0.1795, "theta": -0.0052, "rho": 0.3425, "theo": 18.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-10-20T14:36:49", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "CFG280121P00050000", "bid": 1.7, "bid_size": 10.0, "ask": 4.3, "ask_size": 121.0, "iv": 0.3599, "open_interest": 112.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0108, "vega": 0.1828, "theta": -0.0071, "rho": -0.1574, "theo": 2.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-10-26T12:09:52", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "CFG280121C00052500", "bid": 15.0, "bid_size": 80.0, "ask": 18.4, "ask_size": 73.0, "iv": 0.3551, "open_interest": 33.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.012, "vega": 0.1981, "theta": -0.0059, "rho": 0.3551, "theo": 16.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-29T13:30:16", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "CFG280121P00052500", "bid": 1.8, "bid_size": 77.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.3409, "open_interest": 2.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0122, "vega": 0.2011, "theta": -0.0076, "rho": -0.1835, "theo": 3.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-26T12:09:52", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "CFG280121C00055000", "bid": 13.4, "bid_size": 64.0, "ask": 17.2, "ask_size": 66.0, "iv": 0.3602, "open_interest": 25.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.0134, "vega": 0.2161, "theta": -0.0065, "rho": 0.3657, "theo": 14.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-20T14:36:49", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "CFG280121P00055000", "bid": 2.5, "bid_size": 83.0, "ask": 5.9, "ask_size": 54.0, "iv": 0.3384, "open_interest": 1.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0137, "vega": 0.2184, "theta": -0.008, "rho": -0.2126, "theo": 4.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-07-10T11:31:55", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CFG280121C00057500", "bid": 11.8, "bid_size": 74.0, "ask": 15.9, "ask_size": 68.0, "iv": 0.3578, "open_interest": 22.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0147, "vega": 0.2323, "theta": -0.0071, "rho": 0.3695, "theo": 13.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-09-29T11:20:35", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CFG280121P00057500", "bid": 3.3, "bid_size": 69.0, "ask": 6.7, "ask_size": 52.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.0151, "vega": 0.2345, "theta": -0.0084, "rho": -0.2425, "theo": 4.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "CFG280121C00060000", "bid": 10.3, "bid_size": 76.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.331, "open_interest": 29.0, "volume": 0.0, "delta": 0.6734, "gamma": 0.016, "vega": 0.2464, "theta": -0.0077, "rho": 0.367, "theo": 11.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-02T14:24:54", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "CFG280121P00060000", "bid": 4.2, "bid_size": 83.0, "ask": 7.5, "ask_size": 58.0, "iv": 0.3228, "open_interest": 31.0, "volume": 0.0, "delta": -0.3288, "gamma": 0.0164, "vega": 0.2485, "theta": -0.0086, "rho": -0.2738, "theo": 5.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-28T15:16:39", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CFG280121C00062500", "bid": 8.7, "bid_size": 283.0, "ask": 12.4, "ask_size": 325.0, "iv": 0.3259, "open_interest": 87.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.017, "vega": 0.2578, "theta": -0.0081, "rho": 0.3589, "theo": 10.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.84, "last_trade_time": "2026-09-10T12:53:02", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CFG280121P00062500", "bid": 5.2, "bid_size": 203.0, "ask": 8.5, "ask_size": 273.0, "iv": 0.3163, "open_interest": 12.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0176, "vega": 0.2595, "theta": -0.0088, "rho": -0.3056, "theo": 6.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-10-23T15:47:17", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "CFG280121C00065000", "bid": 8.5, "bid_size": 222.0, "ask": 11.0, "ask_size": 293.0, "iv": 0.3378, "open_interest": 75.0, "volume": 1.0, "delta": 0.5876, "gamma": 0.0179, "vega": 0.2663, "theta": -0.0084, "rho": 0.3436, "theo": 9.0075, "change": 0.65, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T13:02:00", "percent_change": 7.42857, "prev_day_close": 8.75}, {"option": "CFG280121P00065000", "bid": 6.2, "bid_size": 225.0, "ask": 9.8, "ask_size": 283.0, "iv": 0.3117, "open_interest": 115.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0186, "vega": 0.2673, "theta": -0.0088, "rho": -0.337, "theo": 7.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-04T12:56:41", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "CFG280121C00067500", "bid": 6.1, "bid_size": 275.0, "ask": 9.5, "ask_size": 289.0, "iv": 0.3032, "open_interest": 66.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.0186, "vega": 0.2716, "theta": -0.0085, "rho": 0.3239, "theo": 7.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-07T15:04:39", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CFG280121P00067500", "bid": 7.6, "bid_size": 182.0, "ask": 11.0, "ask_size": 213.0, "iv": 0.3087, "open_interest": 36.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.0194, "vega": 0.2715, "theta": -0.0088, "rho": -0.3697, "theo": 9.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-10-26T12:10:50", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "CFG280121C00070000", "bid": 5.0, "bid_size": 290.0, "ask": 8.5, "ask_size": 170.0, "iv": 0.2987, "open_interest": 179.0, "volume": 0.0, "delta": 0.4985, "gamma": 0.019, "vega": 0.2735, "theta": -0.0086, "rho": 0.3024, "theo": 6.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T15:06:01", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CFG280121P00070000", "bid": 8.8, "bid_size": 16.0, "ask": 12.2, "ask_size": 57.0, "iv": 0.2981, "open_interest": 341.0, "volume": 0.0, "delta": -0.5128, "gamma": 0.02, "vega": 0.272, "theta": -0.0086, "rho": -0.3939, "theo": 10.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.92, "last_trade_time": "2026-11-04T10:48:57", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CFG280121C00072500", "bid": 4.0, "bid_size": 211.0, "ask": 7.6, "ask_size": 123.0, "iv": 0.2942, "open_interest": 43.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.0192, "vega": 0.2721, "theta": -0.0085, "rho": 0.2794, "theo": 5.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-08T13:55:07", "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "CFG280121P00072500", "bid": 10.4, "bid_size": 45.0, "ask": 13.4, "ask_size": 35.0, "iv": 0.2909, "open_interest": 16.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.0203, "vega": 0.2675, "theta": -0.0083, "rho": -0.4131, "theo": 12.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-08-11T11:11:39", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "CFG280121C00075000", "bid": 3.1, "bid_size": 212.0, "ask": 6.7, "ask_size": 152.0, "iv": 0.2881, "open_interest": 98.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.019, "vega": 0.2674, "theta": -0.0083, "rho": 0.256, "theo": 5.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-16T11:52:20", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CFG280121P00075000", "bid": 11.9, "bid_size": 11.0, "ask": 15.0, "ask_size": 34.0, "iv": 0.2853, "open_interest": 117.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0204, "vega": 0.2623, "theta": -0.0079, "rho": -0.4375, "theo": 13.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-09-18T15:34:22", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CFG280121C00077500", "bid": 2.3, "bid_size": 192.0, "ask": 5.8, "ask_size": 120.0, "iv": 0.2803, "open_interest": 4.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0187, "vega": 0.26, "theta": -0.0081, "rho": 0.2329, "theo": 4.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-23T12:39:46", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "CFG280121P00077500", "bid": 13.4, "bid_size": 28.0, "ask": 16.5, "ask_size": 25.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0202, "vega": 0.2502, "theta": -0.0074, "rho": -0.4455, "theo": 15.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "CFG280121C00080000", "bid": 1.55, "bid_size": 215.0, "ask": 5.0, "ask_size": 131.0, "iv": 0.2717, "open_interest": 19.0, "volume": 0.0, "delta": 0.3304, "gamma": 0.0181, "vega": 0.2499, "theta": -0.0077, "rho": 0.21, "theo": 3.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-20T11:07:38", "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "CFG280121P00080000", "bid": 15.2, "bid_size": 57.0, "ask": 18.1, "ask_size": 16.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0198, "vega": 0.2334, "theta": -0.0068, "rho": -0.442, "theo": 17.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "CFG280121C00082500", "bid": 0.7, "bid_size": 188.0, "ask": 4.4, "ask_size": 146.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0174, "vega": 0.238, "theta": -0.0073, "rho": 0.1884, "theo": 3.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499989271164}, {"option": "CFG280121P00082500", "bid": 17.2, "bid_size": 33.0, "ask": 20.0, "ask_size": 24.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.0192, "vega": 0.2205, "theta": -0.0062, "rho": -0.4442, "theo": 19.0898, "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": 19.6999998092651}, {"option": "CFG280121C00085000", "bid": 0.6, "bid_size": 229.0, "ask": 4.0, "ask_size": 180.0, "iv": 0.2681, "open_interest": 2.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0165, "vega": 0.2243, "theta": -0.0068, "rho": 0.1676, "theo": 2.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-29T11:05:11", "percent_change": 0.0, "prev_day_close": 2.05000004917383}, {"option": "CFG280121P00085000", "bid": 19.4, "bid_size": 9.0, "ask": 21.9, "ask_size": 15.0, "iv": 0.2578, "open_interest": 1.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.0185, "vega": 0.1975, "theta": -0.0054, "rho": -0.4356, "theo": 21.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-02-06T15:36:27", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "CFG280121C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 284.0, "iv": 0.271, "open_interest": 66.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0144, "vega": 0.1946, "theta": -0.0059, "rho": 0.1308, "theo": 1.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:06:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CFG280121P00090000", "bid": 22.5, "bid_size": 6.0, "ask": 27.4, "ask_size": 5.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0186, "vega": 0.1532, "theta": -0.0044, "rho": -0.366, "theo": 25.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "CFG280121C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 341.0, "iv": 0.2871, "open_interest": 3.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0122, "vega": 0.1641, "theta": -0.0049, "rho": 0.1001, "theo": 1.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-17T12:16:26", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CFG280121P00095000", "bid": 27.5, "bid_size": 6.0, "ask": 32.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0227, "vega": 0.0841, "theta": -0.0054, "rho": -0.2106, "theo": 29.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "CFG280121C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 504.0, "iv": 0.3069, "open_interest": 7.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.01, "vega": 0.1351, "theta": -0.004, "rho": 0.0755, "theo": 0.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-23T15:50:18", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CFG280121P00100000", "bid": 32.5, "bid_size": 6.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0044, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 34.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "CFG280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 388.0, "iv": 0.3291, "open_interest": 1.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0081, "vega": 0.1091, "theta": -0.0032, "rho": 0.0563, "theo": 0.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-13T14:27:04", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CFG280121P00105000", "bid": 37.5, "bid_size": 6.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 39.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "CFG280121C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 136.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0064, "vega": 0.0869, "theta": -0.0025, "rho": 0.0416, "theo": 0.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CFG280121P00110000", "bid": 42.5, "bid_size": 6.0, "ask": 47.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 44.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "CFG281215C00030000", "bid": 33.1, "bid_size": 5.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0025, "vega": 0.0462, "theta": 0.0, "rho": 0.1546, "theo": 35.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.48, "last_trade_time": "2026-09-18T10:40:55", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "CFG281215P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 278.0, "iv": 0.4647, "open_interest": 4.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0029, "vega": 0.0939, "theta": -0.0024, "rho": -0.0847, "theo": 0.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-06T14:58:52", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CFG281215C00032500", "bid": 31.0, "bid_size": 41.0, "ask": 36.0, "ask_size": 41.0, "iv": 0.4236, "open_interest": 3.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0035, "vega": 0.0706, "theta": 0.0, "rho": 0.2162, "theo": 33.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.53, "last_trade_time": "2026-07-06T15:26:43", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "CFG281215P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 176.0, "iv": 0.4298, "open_interest": 1.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0035, "vega": 0.1098, "theta": -0.0027, "rho": -0.1037, "theo": 1.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-03-13T15:03:13", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CFG281215C00035000", "bid": 29.5, "bid_size": 51.0, "ask": 32.5, "ask_size": 11.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0043, "vega": 0.0977, "theta": 0.0, "rho": 0.2819, "theo": 31.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "CFG281215P00035000", "bid": 0.2, "bid_size": 10.0, "ask": 3.2, "ask_size": 101.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0042, "vega": 0.1272, "theta": -0.003, "rho": -0.1253, "theo": 1.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CFG281215C00037500", "bid": 27.0, "bid_size": 43.0, "ask": 30.5, "ask_size": 12.0, "iv": 0.3534, "open_interest": 3.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.005, "vega": 0.1238, "theta": 0.0, "rho": 0.3517, "theo": 29.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.25, "last_trade_time": "2026-10-01T11:31:20", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "CFG281215P00037500", "bid": 0.25, "bid_size": 848.0, "ask": 3.4, "ask_size": 99.0, "iv": 0.3791, "open_interest": 600.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0049, "vega": 0.1456, "theta": -0.0033, "rho": -0.1507, "theo": 1.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-03-04T14:39:36", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CFG281215C00040000", "bid": 25.0, "bid_size": 42.0, "ask": 29.5, "ask_size": 42.0, "iv": 0.3828, "open_interest": 2.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0058, "vega": 0.1515, "theta": -0.0004, "rho": 0.4138, "theo": 26.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-03-10T15:34:33", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "CFG281215P00040000", "bid": 0.1, "bid_size": 247.0, "ask": 3.6, "ask_size": 87.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0058, "vega": 0.1652, "theta": -0.0036, "rho": -0.1794, "theo": 2.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "CFG281215C00042500", "bid": 23.5, "bid_size": 43.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.3536, "open_interest": 3.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0066, "vega": 0.1737, "theta": -0.001, "rho": 0.4546, "theo": 25.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-10-06T09:55:26", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "CFG281215P00042500", "bid": 0.5, "bid_size": 295.0, "ask": 3.8, "ask_size": 102.0, "iv": 0.3339, "open_interest": 11.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0066, "vega": 0.1853, "theta": -0.004, "rho": -0.2119, "theo": 2.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-08-27T12:10:48", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CFG281215C00045000", "bid": 21.5, "bid_size": 51.0, "ask": 24.8, "ask_size": 12.0, "iv": 0.3459, "open_interest": 6.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0075, "vega": 0.197, "theta": -0.0016, "rho": 0.492, "theo": 23.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.06, "last_trade_time": "2026-04-28T14:26:10", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "CFG281215P00045000", "bid": 0.95, "bid_size": 216.0, "ask": 4.1, "ask_size": 67.0, "iv": 0.3227, "open_interest": 2.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0076, "vega": 0.2059, "theta": -0.0042, "rho": -0.2482, "theo": 2.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-20T11:43:35", "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "CFG281215C00047500", "bid": 19.5, "bid_size": 51.0, "ask": 23.5, "ask_size": 45.0, "iv": 0.3442, "open_interest": 5.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0085, "vega": 0.2207, "theta": -0.0022, "rho": 0.5228, "theo": 21.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-09-23T11:29:37", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "CFG281215P00047500", "bid": 1.45, "bid_size": 219.0, "ask": 4.6, "ask_size": 68.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0085, "vega": 0.2264, "theta": -0.0045, "rho": -0.2883, "theo": 3.5263, "change": 0.0, "open": 0.0, "high": 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": "CFG281215C00050000", "bid": 18.0, "bid_size": 54.0, "ask": 21.5, "ask_size": 54.0, "iv": 0.3345, "open_interest": 9.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0094, "vega": 0.2409, "theta": -0.0027, "rho": 0.5527, "theo": 19.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-09-23T11:48:43", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "CFG281215P00050000", "bid": 2.1, "bid_size": 83.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0095, "vega": 0.2465, "theta": -0.0048, "rho": -0.3231, "theo": 4.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "CFG281215C00052500", "bid": 16.5, "bid_size": 57.0, "ask": 19.9, "ask_size": 46.0, "iv": 0.3302, "open_interest": 5.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0104, "vega": 0.2623, "theta": -0.0032, "rho": 0.5785, "theo": 18.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-05-27T13:17:02", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "CFG281215P00052500", "bid": 2.9, "bid_size": 67.0, "ask": 6.0, "ask_size": 63.0, "iv": 0.3104, "open_interest": 11.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.0105, "vega": 0.266, "theta": -0.005, "rho": -0.3633, "theo": 4.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "CFG281215C00055000", "bid": 15.0, "bid_size": 58.0, "ask": 18.3, "ask_size": 49.0, "iv": 0.3231, "open_interest": 15.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0113, "vega": 0.2794, "theta": -0.0037, "rho": 0.5956, "theo": 16.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-06-10T11:52:36", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "CFG281215P00055000", "bid": 3.7, "bid_size": 51.0, "ask": 6.9, "ask_size": 43.0, "iv": 0.3084, "open_interest": 4.0, "volume": 0.0, "delta": -0.2565, "gamma": 0.0115, "vega": 0.2842, "theta": -0.0052, "rho": -0.4064, "theo": 5.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-06T14:58:52", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CFG281215C00057500", "bid": 13.5, "bid_size": 87.0, "ask": 17.2, "ask_size": 102.0, "iv": 0.3222, "open_interest": 60.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0122, "vega": 0.2972, "theta": -0.0041, "rho": 0.5972, "theo": 15.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-09-10T12:18:23", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "CFG281215P00057500", "bid": 4.5, "bid_size": 67.0, "ask": 7.9, "ask_size": 31.0, "iv": 0.305, "open_interest": 17.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0125, "vega": 0.3008, "theta": -0.0054, "rho": -0.4495, "theo": 6.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-05-26T13:22:16", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CFG281215C00060000", "bid": 12.1, "bid_size": 83.0, "ask": 15.8, "ask_size": 112.0, "iv": 0.3154, "open_interest": 52.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.013, "vega": 0.3111, "theta": -0.0045, "rho": 0.5876, "theo": 13.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-09-29T10:41:51", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "CFG281215P00060000", "bid": 5.6, "bid_size": 67.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.3054, "open_interest": 37.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0134, "vega": 0.3154, "theta": -0.0055, "rho": -0.492, "theo": 7.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-29T14:25:24", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "CFG281215C00062500", "bid": 11.0, "bid_size": 57.0, "ask": 15.1, "ask_size": 55.0, "iv": 0.3219, "open_interest": 5.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0138, "vega": 0.3246, "theta": -0.0048, "rho": 0.5719, "theo": 12.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.31, "last_trade_time": "2026-09-22T09:56:48", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "CFG281215P00062500", "bid": 6.6, "bid_size": 75.0, "ask": 10.1, "ask_size": 119.0, "iv": 0.3015, "open_interest": 182.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0143, "vega": 0.3277, "theta": -0.0056, "rho": -0.5313, "theo": 8.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-10-26T13:36:52", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "CFG281215C00065000", "bid": 9.5, "bid_size": 257.0, "ask": 13.1, "ask_size": 298.0, "iv": 0.3003, "open_interest": 117.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.0144, "vega": 0.3351, "theta": -0.0051, "rho": 0.5548, "theo": 11.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T11:54:05", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CFG281215P00065000", "bid": 7.8, "bid_size": 78.0, "ask": 11.2, "ask_size": 111.0, "iv": 0.298, "open_interest": 179.0, "volume": 0.0, "delta": -0.3948, "gamma": 0.0151, "vega": 0.3372, "theta": -0.0056, "rho": -0.5758, "theo": 9.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-10-29T09:53:37", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CFG281215C00067500", "bid": 8.5, "bid_size": 133.0, "ask": 12.3, "ask_size": 195.0, "iv": 0.3023, "open_interest": 121.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.015, "vega": 0.3427, "theta": -0.0053, "rho": 0.5322, "theo": 10.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-01T10:58:58", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CFG281215P00067500", "bid": 8.8, "bid_size": 59.0, "ask": 12.5, "ask_size": 27.0, "iv": 0.2922, "open_interest": 37.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0159, "vega": 0.3433, "theta": -0.0056, "rho": -0.6098, "theo": 10.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-11-05T11:00:02", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "CFG281215C00070000", "bid": 7.5, "bid_size": 111.0, "ask": 11.2, "ask_size": 108.0, "iv": 0.2977, "open_interest": 91.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.0154, "vega": 0.3477, "theta": -0.0054, "rho": 0.5104, "theo": 9.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-30T15:14:10", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "CFG281215P00070000", "bid": 10.3, "bid_size": 48.0, "ask": 13.6, "ask_size": 25.0, "iv": 0.2882, "open_interest": 47.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.0166, "vega": 0.3467, "theta": -0.0055, "rho": -0.6439, "theo": 11.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.29, "last_trade_time": "2026-09-14T15:55:00", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "CFG281215C00072500", "bid": 6.5, "bid_size": 247.0, "ask": 9.9, "ask_size": 145.0, "iv": 0.2883, "open_interest": 263.0, "volume": 0.0, "delta": 0.508, "gamma": 0.0157, "vega": 0.3501, "theta": -0.0055, "rho": 0.4843, "theo": 8.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-23T11:48:43", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CFG281215P00072500", "bid": 11.0, "bid_size": 60.0, "ask": 14.9, "ask_size": 30.0, "iv": 0.2731, "open_interest": 119.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.0172, "vega": 0.3459, "theta": -0.0054, "rho": -0.6706, "theo": 13.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-08-31T15:47:35", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "CFG281215C00075000", "bid": 5.5, "bid_size": 222.0, "ask": 9.0, "ask_size": 176.0, "iv": 0.2827, "open_interest": 197.0, "volume": 0.0, "delta": 0.4733, "gamma": 0.0158, "vega": 0.3496, "theta": -0.0055, "rho": 0.4595, "theo": 7.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-07T15:14:53", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CFG281215P00075000", "bid": 12.5, "bid_size": 57.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.2698, "open_interest": 38.0, "volume": 0.0, "delta": -0.5521, "gamma": 0.0177, "vega": 0.3416, "theta": -0.0053, "rho": -0.6823, "theo": 14.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.59, "last_trade_time": "2026-09-04T13:23:11", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "CFG281215C00077500", "bid": 4.5, "bid_size": 138.0, "ask": 8.6, "ask_size": 90.0, "iv": 0.2824, "open_interest": 44.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0159, "vega": 0.3469, "theta": -0.0055, "rho": 0.4343, "theo": 6.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-29T11:51:50", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CFG281215P00077500", "bid": 14.6, "bid_size": 22.0, "ask": 18.5, "ask_size": 23.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0182, "vega": 0.3348, "theta": -0.0051, "rho": -0.703, "theo": 16.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-18T15:44:43", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "CFG281215C00080000", "bid": 4.2, "bid_size": 123.0, "ask": 7.9, "ask_size": 102.0, "iv": 0.2861, "open_interest": 43.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0158, "vega": 0.3414, "theta": -0.0054, "rho": 0.4052, "theo": 5.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-20T10:36:27", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "CFG281215P00080000", "bid": 15.7, "bid_size": 35.0, "ask": 20.5, "ask_size": 25.0, "iv": 0.2749, "open_interest": 8.0, "volume": 0.0, "delta": -0.6343, "gamma": 0.0186, "vega": 0.3206, "theta": -0.0049, "rho": -0.6927, "theo": 18.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-07-01T11:50:02", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "CFG281215C00082500", "bid": 3.0, "bid_size": 134.0, "ask": 8.0, "ask_size": 138.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": 0.3738, "gamma": 0.0156, "vega": 0.334, "theta": -0.0053, "rho": 0.3796, "theo": 5.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-01T13:27:14", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CFG281215P00082500", "bid": 17.7, "bid_size": 16.0, "ask": 22.5, "ask_size": 29.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0188, "vega": 0.3064, "theta": -0.0046, "rho": -0.6814, "theo": 19.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CFG281215C00085000", "bid": 2.5, "bid_size": 133.0, "ask": 5.5, "ask_size": 79.0, "iv": 0.2564, "open_interest": 33.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0152, "vega": 0.3244, "theta": -0.0051, "rho": 0.3533, "theo": 4.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T15:23:29", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "CFG281215P00085000", "bid": 20.1, "bid_size": 13.0, "ask": 22.9, "ask_size": 13.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0189, "vega": 0.2838, "theta": -0.0043, "rho": -0.6579, "theo": 21.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "CFG281215C00090000", "bid": 1.5, "bid_size": 131.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2576, "open_interest": 16.0, "volume": 0.0, "delta": 0.286, "gamma": 0.0144, "vega": 0.301, "theta": -0.0047, "rho": 0.3048, "theo": 3.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-22T11:13:14", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "CFG281215P00090000", "bid": 23.8, "bid_size": 51.0, "ask": 27.7, "ask_size": 11.0, "iv": 0.2653, "open_interest": 27.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0191, "vega": 0.2311, "theta": -0.0033, "rho": -0.5724, "theo": 25.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.77, "last_trade_time": "2026-07-16T14:53:55", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "CFG281215C00095000", "bid": 0.5, "bid_size": 218.0, "ask": 4.0, "ask_size": 207.0, "iv": 0.2469, "open_interest": 126.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0132, "vega": 0.2733, "theta": -0.0043, "rho": 0.255, "theo": 2.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-09-18T11:52:57", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "CFG281215P00095000", "bid": 28.5, "bid_size": 15.0, "ask": 31.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.025, "vega": 0.1549, "theta": -0.0035, "rho": -0.3863, "theo": 30.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-09-16T10:32:29", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "CFG281215C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 158.0, "iv": 0.247, "open_interest": 22.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0118, "vega": 0.2434, "theta": -0.0038, "rho": 0.2102, "theo": 2.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-09T13:19:35", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CFG281215P00100000", "bid": 32.5, "bid_size": 6.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0142, "vega": 0.0131, "theta": -0.0087, "rho": 0.0, "theo": 34.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "CFG281215C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 216.0, "iv": 0.2589, "open_interest": 27.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0104, "vega": 0.2129, "theta": -0.0032, "rho": 0.1709, "theo": 1.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-16T10:51:44", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CFG281215P00105000", "bid": 37.5, "bid_size": 6.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 39.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "CFG281215C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 267.0, "iv": 0.2687, "open_interest": 27.0, "volume": 0.0, "delta": 0.123, "gamma": 0.009, "vega": 0.1833, "theta": -0.0028, "rho": 0.1374, "theo": 1.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-08-26T13:24:50", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CFG281215P00110000", "bid": 42.5, "bid_size": 6.0, "ask": 47.5, "ask_size": 2.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 44.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "CFG290119C00032500", "bid": 31.5, "bid_size": 9.0, "ask": 35.0, "ask_size": 38.0, "iv": 0.3732, "open_interest": 1.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0036, "vega": 0.0807, "theta": 0.0, "rho": 0.2417, "theo": 33.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-10-15T14:01:11", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "CFG290119P00032500", "bid": 0.1, "bid_size": 7.0, "ask": 5.0, "ask_size": 84.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0035, "vega": 0.1155, "theta": -0.0027, "rho": -0.1109, "theo": 1.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "CFG290119C00035000", "bid": 29.5, "bid_size": 8.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0043, "vega": 0.1093, "theta": 0.0, "rho": 0.3132, "theo": 31.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "CFG290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 91.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0042, "vega": 0.133, "theta": -0.003, "rho": -0.134, "theo": 1.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CFG290119C00037500", "bid": 27.5, "bid_size": 6.0, "ask": 31.0, "ask_size": 9.0, "iv": 0.3803, "open_interest": 1.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.005, "vega": 0.1356, "theta": 0.0, "rho": 0.3882, "theo": 29.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-10-16T12:58:33", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "CFG290119P00037500", "bid": 0.2, "bid_size": 4.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0049, "vega": 0.1518, "theta": -0.0033, "rho": -0.1592, "theo": 1.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "CFG290119C00040000", "bid": 25.5, "bid_size": 10.0, "ask": 29.0, "ask_size": 40.0, "iv": 0.3688, "open_interest": 2.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0057, "vega": 0.1606, "theta": -0.0005, "rho": 0.4452, "theo": 27.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.18, "last_trade_time": "2026-10-29T09:55:51", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "CFG290119P00040000", "bid": 0.6, "bid_size": 9.0, "ask": 3.8, "ask_size": 83.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0057, "vega": 0.1713, "theta": -0.0036, "rho": -0.1891, "theo": 2.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "CFG290119C00042500", "bid": 23.5, "bid_size": 43.0, "ask": 27.1, "ask_size": 39.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0065, "vega": 0.1832, "theta": -0.0011, "rho": 0.4878, "theo": 25.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "CFG290119P00042500", "bid": 1.0, "bid_size": 158.0, "ask": 4.1, "ask_size": 103.0, "iv": 0.3507, "open_interest": 12.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0066, "vega": 0.1916, "theta": -0.0039, "rho": -0.2214, "theo": 2.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-05T11:24:58", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "CFG290119C00045000", "bid": 21.5, "bid_size": 41.0, "ask": 25.2, "ask_size": 33.0, "iv": 0.3425, "open_interest": 2.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0074, "vega": 0.2055, "theta": -0.0016, "rho": 0.5274, "theo": 23.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.22, "last_trade_time": "2026-09-23T13:07:23", "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "CFG290119P00045000", "bid": 1.5, "bid_size": 112.0, "ask": 4.5, "ask_size": 61.0, "iv": 0.3413, "open_interest": 5.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0075, "vega": 0.2122, "theta": -0.0042, "rho": -0.2589, "theo": 3.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-16T11:02:07", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "CFG290119C00047500", "bid": 20.0, "bid_size": 42.0, "ask": 23.5, "ask_size": 42.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0083, "vega": 0.2281, "theta": -0.0022, "rho": 0.5654, "theo": 21.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CFG290119P00047500", "bid": 1.95, "bid_size": 171.0, "ask": 5.1, "ask_size": 56.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0084, "vega": 0.2327, "theta": -0.0045, "rho": -0.2981, "theo": 3.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CFG290119C00050000", "bid": 18.5, "bid_size": 11.0, "ask": 22.2, "ask_size": 43.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0092, "vega": 0.2492, "theta": -0.0027, "rho": 0.5989, "theo": 20.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "CFG290119P00050000", "bid": 2.5, "bid_size": 99.0, "ask": 5.8, "ask_size": 58.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.1993, "gamma": 0.0093, "vega": 0.2529, "theta": -0.0048, "rho": -0.3356, "theo": 4.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CFG290119C00055000", "bid": 15.0, "bid_size": 47.0, "ask": 18.9, "ask_size": 46.0, "iv": 0.3209, "open_interest": 5.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.011, "vega": 0.2867, "theta": -0.0036, "rho": 0.6584, "theo": 16.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-26T10:35:39", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "CFG290119P00055000", "bid": 3.9, "bid_size": 55.0, "ask": 7.1, "ask_size": 33.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0113, "vega": 0.2907, "theta": -0.0052, "rho": -0.418, "theo": 5.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CFG290119C00057500", "bid": 14.0, "bid_size": 46.0, "ask": 17.5, "ask_size": 46.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0118, "vega": 0.3034, "theta": -0.004, "rho": 0.6536, "theo": 15.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "CFG290119P00057500", "bid": 4.8, "bid_size": 46.0, "ask": 7.9, "ask_size": 33.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.0122, "vega": 0.3072, "theta": -0.0053, "rho": -0.462, "theo": 6.5627, "change": 0.0, "open": 0.0, "high": 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": "CFG290119C00060000", "bid": 12.5, "bid_size": 94.0, "ask": 16.0, "ask_size": 59.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0126, "vega": 0.3182, "theta": -0.0044, "rho": 0.6408, "theo": 14.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "CFG290119P00060000", "bid": 5.7, "bid_size": 44.0, "ask": 8.8, "ask_size": 46.0, "iv": 0.3003, "open_interest": 39.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0131, "vega": 0.322, "theta": -0.0054, "rho": -0.5037, "theo": 7.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-21T10:27:52", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CFG290119C00062500", "bid": 11.0, "bid_size": 116.0, "ask": 15.0, "ask_size": 83.0, "iv": 0.308, "open_interest": 6.0, "volume": 0.0, "delta": 0.6536, "gamma": 0.0133, "vega": 0.3311, "theta": -0.0047, "rho": 0.624, "theo": 12.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-23T09:30:16", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CFG290119P00062500", "bid": 6.7, "bid_size": 18.0, "ask": 9.9, "ask_size": 57.0, "iv": 0.2966, "open_interest": 54.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.014, "vega": 0.3342, "theta": -0.0055, "rho": -0.5445, "theo": 8.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-26T11:05:51", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "CFG290119C00065000", "bid": 10.0, "bid_size": 115.0, "ask": 13.9, "ask_size": 103.0, "iv": 0.3075, "open_interest": 30.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.014, "vega": 0.3417, "theta": -0.0049, "rho": 0.6042, "theo": 11.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-11-05T11:48:39", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CFG290119P00065000", "bid": 7.8, "bid_size": 46.0, "ask": 11.0, "ask_size": 47.0, "iv": 0.292, "open_interest": 133.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0148, "vega": 0.344, "theta": -0.0056, "rho": -0.5898, "theo": 9.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-11-02T13:37:50", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CFG290119C00067500", "bid": 9.0, "bid_size": 278.0, "ask": 12.2, "ask_size": 440.0, "iv": 0.2963, "open_interest": 62.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.0145, "vega": 0.3498, "theta": -0.0051, "rho": 0.5819, "theo": 10.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.79, "last_trade_time": "2026-11-06T15:02:45", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "CFG290119P00067500", "bid": 9.0, "bid_size": 41.0, "ask": 12.2, "ask_size": 26.0, "iv": 0.2878, "open_interest": 8.0, "volume": 0.0, "delta": -0.4291, "gamma": 0.0156, "vega": 0.3505, "theta": -0.0056, "rho": -0.6219, "theo": 10.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.91, "last_trade_time": "2026-09-14T10:59:11", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CFG290119C00070000", "bid": 7.5, "bid_size": 311.0, "ask": 12.5, "ask_size": 319.0, "iv": 0.3046, "open_interest": 664.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.015, "vega": 0.3553, "theta": -0.0053, "rho": 0.5573, "theo": 9.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-20T13:06:37", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "CFG290119P00070000", "bid": 10.2, "bid_size": 43.0, "ask": 13.4, "ask_size": 22.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.4675, "gamma": 0.0163, "vega": 0.3542, "theta": -0.0055, "rho": -0.6586, "theo": 12.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "CFG290119C00072500", "bid": 6.7, "bid_size": 304.0, "ask": 9.8, "ask_size": 390.0, "iv": 0.2787, "open_interest": 147.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.0153, "vega": 0.3583, "theta": -0.0054, "rho": 0.5313, "theo": 8.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.59, "last_trade_time": "2026-11-05T12:34:42", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CFG290119P00072500", "bid": 11.9, "bid_size": 123.0, "ask": 14.8, "ask_size": 117.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.0169, "vega": 0.3534, "theta": -0.0054, "rho": -0.6823, "theo": 13.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CFG290119C00075000", "bid": 7.4, "bid_size": 241.0, "ask": 8.5, "ask_size": 235.0, "iv": 0.2915, "open_interest": 167.0, "volume": 8.0, "delta": 0.4851, "gamma": 0.0155, "vega": 0.3587, "theta": -0.0054, "rho": 0.5034, "theo": 7.6333, "change": 1.25, "open": 8.0, "high": 8.3, "low": 8.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T15:26:57", "percent_change": 17.7305, "prev_day_close": 7.04999995231628}, {"option": "CFG290119P00075000", "bid": 13.5, "bid_size": 113.0, "ask": 16.2, "ask_size": 99.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.0175, "vega": 0.3498, "theta": -0.0053, "rho": -0.7001, "theo": 14.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "CFG290119C00077500", "bid": 5.1, "bid_size": 432.0, "ask": 8.2, "ask_size": 538.0, "iv": 0.2746, "open_interest": 308.0, "volume": 0.0, "delta": 0.4519, "gamma": 0.0155, "vega": 0.3567, "theta": -0.0054, "rho": 0.4754, "theo": 6.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-16T13:20:11", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "CFG290119P00077500", "bid": 15.0, "bid_size": 92.0, "ask": 19.0, "ask_size": 114.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.018, "vega": 0.3422, "theta": -0.0051, "rho": -0.7159, "theo": 16.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CFG290119C00080000", "bid": 5.5, "bid_size": 236.0, "ask": 6.9, "ask_size": 236.0, "iv": 0.2798, "open_interest": 25.0, "volume": 7.0, "delta": 0.4194, "gamma": 0.0155, "vega": 0.3522, "theta": -0.0053, "rho": 0.4461, "theo": 6.0835, "change": 1.3, "open": 6.2, "high": 6.75, "low": 6.2, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T15:31:38", "percent_change": 24.0741, "prev_day_close": 5.40000009536743}, {"option": "CFG290119P00080000", "bid": 16.8, "bid_size": 60.0, "ask": 20.5, "ask_size": 60.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.628, "gamma": 0.0184, "vega": 0.3296, "theta": -0.005, "rho": -0.7037, "theo": 18.2046, "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": 19.1499996185303}, {"option": "CFG290119C00085000", "bid": 3.0, "bid_size": 349.0, "ask": 6.0, "ask_size": 468.0, "iv": 0.2621, "open_interest": 36.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0151, "vega": 0.3371, "theta": -0.0051, "rho": 0.3884, "theo": 4.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T13:51:34", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CFG290119P00085000", "bid": 20.5, "bid_size": 48.0, "ask": 22.8, "ask_size": 31.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.0188, "vega": 0.2915, "theta": -0.0044, "rho": -0.6712, "theo": 21.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "CFG290119C00090000", "bid": 2.0, "bid_size": 238.0, "ask": 5.1, "ask_size": 92.0, "iv": 0.2599, "open_interest": 16.0, "volume": 0.0, "delta": 0.3009, "gamma": 0.0143, "vega": 0.3154, "theta": -0.0047, "rho": 0.3327, "theo": 3.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.52, "last_trade_time": "2026-09-17T14:15:24", "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "CFG290119P00090000", "bid": 23.7, "bid_size": 15.0, "ask": 27.6, "ask_size": 12.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0196, "vega": 0.2385, "theta": -0.0036, "rho": -0.5925, "theo": 25.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "CFG290119C00095000", "bid": 1.0, "bid_size": 186.0, "ask": 4.2, "ask_size": 104.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.0133, "vega": 0.289, "theta": -0.0043, "rho": 0.2809, "theo": 2.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "CFG290119P00095000", "bid": 28.5, "bid_size": 6.0, "ask": 31.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0257, "vega": 0.1586, "theta": -0.0044, "rho": -0.3922, "theo": 30.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "CFG290119C00100000", "bid": 0.5, "bid_size": 229.0, "ask": 4.1, "ask_size": 140.0, "iv": 0.261, "open_interest": 13.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.0121, "vega": 0.2597, "theta": -0.0038, "rho": 0.2338, "theo": 2.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-30T10:05:26", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "CFG290119P00100000", "bid": 32.5, "bid_size": 6.0, "ask": 37.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0145, "vega": 0.0081, "theta": -0.0086, "rho": 0.0, "theo": 34.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "CFG290119C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 188.0, "iv": 0.2615, "open_interest": 10.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0108, "vega": 0.2294, "theta": -0.0034, "rho": 0.1921, "theo": 1.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T10:25:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CFG290119P00105000", "bid": 37.5, "bid_size": 6.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 39.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}], "symbol": "CFG", "security_type": "stock", "exchange_id": 3, "current_price": 65.1, "price_change": 1.86, "price_change_percent": 2.9412, "bid": 63.46, "ask": 66.1, "bid_size": 100, "ask_size": 100, "open": 64.33, "high": 65.82, "low": 64.09, "close": 65.1, "prev_day_close": 63.24, "volume": 3241104, "iv30": 24.662, "iv30_change": -1.042, "iv30_change_percent": -4.0538, "seqno": 10415202911, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CFG"}