{"timestamp": "2026-11-10 01:32:10", "data": {"options": [{"option": "CGAU261120C00012500", "bid": 8.8, "bid_size": 94.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "CGAU261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 107.0, "iv": 2.9745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "CGAU261120C00015000", "bid": 6.2, "bid_size": 94.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 8.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CGAU261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 121.0, "iv": 2.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CGAU261120C00017500", "bid": 3.8, "bid_size": 94.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0048, "vega": 0.0004, "theta": -0.0005, "rho": 0.0028, "theo": 5.5377, "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": 4.20000004768372}, {"option": "CGAU261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 66.0, "iv": 1.3032, "open_interest": 30.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0056, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:57:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CGAU261120C00020000", "bid": 1.9, "bid_size": 94.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0516, "vega": 0.0042, "theta": -0.0093, "rho": 0.0047, "theo": 3.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T14:17:00", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "CGAU261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 87.0, "iv": 1.4483, "open_interest": 26.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0549, "vega": 0.0046, "theta": -0.0104, "rho": -0.0005, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:39:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CGAU261120C00022500", "bid": 0.8, "bid_size": 268.0, "ask": 1.25, "ask_size": 20.0, "iv": 0.4676, "open_interest": 166.0, "volume": 24.0, "delta": 0.6271, "gamma": 0.1994, "vega": 0.015, "theta": -0.0342, "rho": 0.0038, "theo": 1.0451, "change": 0.425, "open": 0.85, "high": 1.1, "low": 0.85, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 62.963, "prev_day_close": 0.675000011920929}, {"option": "CGAU261120P00022500", "bid": 0.45, "bid_size": 19.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.5061, "open_interest": 17.0, "volume": 0.0, "delta": -0.3819, "gamma": 0.1976, "vega": 0.0152, "theta": -0.0339, "rho": -0.0029, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T09:46:00", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CGAU261120C00025000", "bid": 0.1, "bid_size": 36.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.488, "open_interest": 182.0, "volume": 11.0, "delta": 0.1831, "gamma": 0.1328, "vega": 0.0106, "theta": -0.0241, "rho": 0.0013, "theo": 0.1883, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -3.97364e-06, "prev_day_close": 0.150000005960464}, {"option": "CGAU261120P00025000", "bid": 1.8, "bid_size": 52.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.8258, "open_interest": 1.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.1308, "vega": 0.0105, "theta": -0.0235, "rho": -0.0062, "theo": 2.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-14T11:06:07", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CGAU261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 173.0, "iv": 1.4333, "open_interest": 4.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0071, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:47:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CGAU261120P00030000", "bid": 6.2, "bid_size": 29.0, "ask": 8.8, "ask_size": 28.0, "iv": 1.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.007, "vega": 0.0007, "theta": -0.0007, "rho": -0.0082, "theo": 7.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CGAU261218C00012500", "bid": 8.7, "bid_size": 51.0, "ask": 12.5, "ask_size": 8.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0078, "vega": 0.0034, "theta": -0.0049, "rho": 0.0047, "theo": 10.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CGAU261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 139.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0074, "vega": 0.0043, "theta": -0.0056, "rho": -0.0007, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CGAU261218C00015000", "bid": 6.5, "bid_size": 94.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.9501, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0163, "vega": 0.0063, "theta": -0.0075, "rho": 0.0073, "theo": 8.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CGAU261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 251.0, "iv": 1.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0152, "vega": 0.0072, "theta": -0.0076, "rho": -0.0012, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CGAU261218C00017500", "bid": 3.9, "bid_size": 94.0, "ask": 6.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0338, "vega": 0.012, "theta": -0.0109, "rho": 0.011, "theo": 5.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "CGAU261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 251.0, "iv": 0.8019, "open_interest": 1.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0319, "vega": 0.0124, "theta": -0.0107, "rho": -0.0024, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-22T14:54:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CGAU261218C00020000", "bid": 3.3, "bid_size": 37.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.5408, "open_interest": 5.0, "volume": 5.0, "delta": 0.799, "gamma": 0.0663, "vega": 0.021, "theta": -0.0152, "rho": 0.0138, "theo": 3.5041, "change": 0.45, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 18.3673, "prev_day_close": 2.44999998807907}, {"option": "CGAU261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 260.0, "iv": 0.5357, "open_interest": 8.0, "volume": 0.0, "delta": -0.1989, "gamma": 0.0652, "vega": 0.021, "theta": -0.0152, "rho": -0.0052, "theo": 0.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "CGAU261218C00022500", "bid": 1.5, "bid_size": 306.0, "ask": 2.05, "ask_size": 109.0, "iv": 0.5123, "open_interest": 163.0, "volume": 1.0, "delta": 0.5833, "gamma": 0.1002, "vega": 0.0292, "theta": -0.0192, "rho": 0.012, "theo": 1.7812, "change": 0.355, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T11:11:42", "percent_change": 28.9796, "prev_day_close": 1.22500002384186}, {"option": "CGAU261218P00022500", "bid": 1.05, "bid_size": 27.0, "ask": 1.45, "ask_size": 49.0, "iv": 0.5032, "open_interest": 13.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.1003, "vega": 0.0292, "theta": -0.0193, "rho": -0.0105, "theo": 1.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "CGAU261218C00025000", "bid": 0.75, "bid_size": 7.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.533, "open_interest": 285.0, "volume": 29.0, "delta": 0.3505, "gamma": 0.0909, "vega": 0.0278, "theta": -0.0192, "rho": 0.0077, "theo": 0.8661, "change": 0.355, "open": 0.66, "high": 0.83, "low": 0.66, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:50:31", "percent_change": 74.7368, "prev_day_close": 0.474999994039536}, {"option": "CGAU261218P00025000", "bid": 1.7, "bid_size": 76.0, "ask": 4.2, "ask_size": 99.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0914, "vega": 0.0278, "theta": -0.0191, "rho": -0.0158, "theo": 2.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CGAU261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 169.0, "iv": 0.775, "open_interest": 1.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.0427, "vega": 0.0159, "theta": -0.0132, "rho": 0.0029, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CGAU261218P00030000", "bid": 6.2, "bid_size": 25.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0435, "vega": 0.0157, "theta": -0.0127, "rho": -0.0188, "theo": 7.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "CGAU270115C00002500", "bid": 18.3, "bid_size": 103.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": 0.0003, "theo": 20.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-03T12:28:43", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "CGAU270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0021, "rho": -0.0002, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CGAU270115C00005000", "bid": 16.2, "bid_size": 103.0, "ask": 20.0, "ask_size": 1.0, "iv": 2.05, "open_interest": 15.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0014, "vega": 0.001, "theta": -0.0011, "rho": 0.0014, "theo": 18.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-03T12:29:58", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "CGAU270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 602.0, "iv": 2.7362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0013, "vega": 0.0022, "theta": -0.0029, "rho": -0.0005, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 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": "CGAU270115C00007500", "bid": 13.7, "bid_size": 103.0, "ask": 17.5, "ask_size": 1.0, "iv": 1.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0031, "vega": 0.0023, "theta": -0.0025, "rho": 0.0038, "theo": 15.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "CGAU270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 620.0, "iv": 2.0099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0027, "vega": 0.0036, "theta": -0.0036, "rho": -0.0008, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 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": "CGAU270115C00010000", "bid": 11.2, "bid_size": 239.0, "ask": 15.0, "ask_size": 8.0, "iv": 1.1386, "open_interest": 116.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.006, "vega": 0.0045, "theta": -0.0039, "rho": 0.007, "theo": 13.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-26T10:11:42", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "CGAU270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 886.0, "iv": 1.5685, "open_interest": 1.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0051, "vega": 0.0056, "theta": -0.0046, "rho": -0.0012, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-06-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CGAU270115C00012500", "bid": 8.7, "bid_size": 119.0, "ask": 11.4, "ask_size": 116.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0108, "vega": 0.0078, "theta": -0.0054, "rho": 0.0112, "theo": 10.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-10-22T11:58:30", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "CGAU270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1100.0, "iv": 1.2109, "open_interest": 65.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0096, "vega": 0.0086, "theta": -0.0058, "rho": -0.002, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-05T10:25:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CGAU270115C00015000", "bid": 7.4, "bid_size": 151.0, "ask": 8.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 89.0, "volume": 3.0, "delta": 0.9282, "gamma": 0.019, "vega": 0.0131, "theta": -0.007, "rho": 0.0173, "theo": 8.2449, "change": 0.75, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T09:48:58", "percent_change": 11.1111, "prev_day_close": 6.75}, {"option": "CGAU270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1096.0, "iv": 0.918, "open_interest": 56.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0178, "vega": 0.0132, "theta": -0.0074, "rho": -0.0033, "theo": 0.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T10:48:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CGAU270115C00017500", "bid": 5.5, "bid_size": 110.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.534, "open_interest": 130.0, "volume": 1.0, "delta": 0.8694, "gamma": 0.0336, "vega": 0.0204, "theta": -0.0091, "rho": 0.0216, "theo": 5.9387, "change": 0.95, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T09:31:00", "percent_change": 20.8791, "prev_day_close": 4.54999995231628}, {"option": "CGAU270115P00017500", "bid": 0.25, "bid_size": 10.0, "ask": 0.95, "ask_size": 578.0, "iv": 0.7099, "open_interest": 14.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.033, "vega": 0.0205, "theta": -0.0096, "rho": -0.0059, "theo": 0.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T10:25:17", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CGAU270115C00020000", "bid": 3.2, "bid_size": 832.0, "ask": 4.1, "ask_size": 93.0, "iv": 0.4797, "open_interest": 709.0, "volume": 2.0, "delta": 0.7592, "gamma": 0.0567, "vega": 0.0303, "theta": -0.012, "rho": 0.0237, "theo": 3.8532, "change": 1.04, "open": 3.5, "high": 3.54, "low": 3.5, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-11-09T11:39:28", "percent_change": 41.6, "prev_day_close": 2.5}, {"option": "CGAU270115P00020000", "bid": 0.55, "bid_size": 138.0, "ask": 0.85, "ask_size": 98.0, "iv": 0.5014, "open_interest": 66.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0568, "vega": 0.0303, "theta": -0.0123, "rho": -0.0107, "theo": 0.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T09:56:37", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CGAU270115C00022500", "bid": 2.1, "bid_size": 285.0, "ask": 2.55, "ask_size": 37.0, "iv": 0.5312, "open_interest": 318.0, "volume": 111.0, "delta": 0.5831, "gamma": 0.0766, "vega": 0.0382, "theta": -0.0144, "rho": 0.0206, "theo": 2.2505, "change": 0.685, "open": 2.2, "high": 2.41, "low": 2.05, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T15:50:31", "percent_change": 39.7101, "prev_day_close": 1.72500002384186}, {"option": "CGAU270115P00022500", "bid": 0.65, "bid_size": 617.0, "ask": 2.55, "ask_size": 662.0, "iv": 0.4801, "open_interest": 290.0, "volume": 0.0, "delta": -0.4126, "gamma": 0.077, "vega": 0.0382, "theta": -0.0145, "rho": -0.0182, "theo": 1.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-10-30T10:48:04", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CGAU270115C00025000", "bid": 0.15, "bid_size": 3.0, "ask": 1.45, "ask_size": 41.0, "iv": 0.5382, "open_interest": 3013.0, "volume": 139.0, "delta": 0.4001, "gamma": 0.0741, "vega": 0.0379, "theta": -0.0147, "rho": 0.0148, "theo": 1.2981, "change": 0.4, "open": 1.4, "high": 1.4, "low": 1.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 44.4444, "prev_day_close": 0.899999976158142}, {"option": "CGAU270115P00025000", "bid": 2.9, "bid_size": 60.0, "ask": 4.1, "ask_size": 268.0, "iv": 0.5892, "open_interest": 10.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.075, "vega": 0.0378, "theta": -0.0147, "rho": -0.0253, "theo": 3.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-10-15T13:36:03", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CGAU270115C00030000", "bid": 0.2, "bid_size": 277.0, "ask": 0.6, "ask_size": 295.0, "iv": 0.5489, "open_interest": 113.0, "volume": 50.0, "delta": 0.1872, "gamma": 0.0449, "vega": 0.0265, "theta": -0.0117, "rho": 0.0071, "theo": 0.5348, "change": 0.0, "open": 0.22, "high": 0.3, "low": 0.22, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:30:03", "percent_change": -2.48353e-07, "prev_day_close": 0.300000000745058}, {"option": "CGAU270115P00030000", "bid": 6.4, "bid_size": 95.0, "ask": 9.0, "ask_size": 119.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0463, "vega": 0.026, "theta": -0.0113, "rho": -0.0313, "theo": 7.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CGAU270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 196.0, "iv": 0.6145, "open_interest": 56.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.026, "vega": 0.0173, "theta": -0.0086, "rho": 0.0038, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-14T14:53:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CGAU270115P00035000", "bid": 11.2, "bid_size": 124.0, "ask": 13.7, "ask_size": 113.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0275, "vega": 0.0161, "theta": -0.0078, "rho": -0.0298, "theo": 12.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.13, "last_trade_time": "2026-06-11T13:06:35", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "CGAU270416C00012500", "bid": 9.5, "bid_size": 490.0, "ask": 11.5, "ask_size": 166.0, "iv": 0.0, "open_interest": 177.0, "volume": 30.0, "delta": 0.9581, "gamma": 0.0096, "vega": 0.0138, "theta": -0.0011, "rho": 0.0484, "theo": 10.902, "change": 1.08, "open": 10.58, "high": 10.58, "low": 10.58, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-11-09T10:53:40", "percent_change": 11.3684, "prev_day_close": 9.5}, {"option": "CGAU270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 858.0, "iv": 0.804, "open_interest": 9.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0096, "vega": 0.0139, "theta": -0.0027, "rho": -0.0048, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CGAU270416C00015000", "bid": 7.2, "bid_size": 85.0, "ask": 9.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0182, "vega": 0.0246, "theta": -0.0032, "rho": 0.0534, "theo": 8.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T15:41:57", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "CGAU270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 389.0, "iv": 0.6231, "open_interest": 32.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0184, "vega": 0.0247, "theta": -0.0045, "rho": -0.01, "theo": 0.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T11:39:10", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "CGAU270416C00017500", "bid": 5.3, "bid_size": 135.0, "ask": 7.7, "ask_size": 42.0, "iv": 0.5067, "open_interest": 11.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0292, "vega": 0.0377, "theta": -0.0057, "rho": 0.0544, "theo": 6.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-28T15:06:38", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CGAU270416P00017500", "bid": 0.55, "bid_size": 300.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.5221, "open_interest": 25.0, "volume": 6.0, "delta": -0.1673, "gamma": 0.0296, "vega": 0.038, "theta": -0.0066, "rho": -0.0184, "theo": 0.8963, "change": -0.14, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T09:43:17", "percent_change": -12.1739, "prev_day_close": 1.14999997615814}, {"option": "CGAU270416C00020000", "bid": 4.0, "bid_size": 162.0, "ask": 5.9, "ask_size": 140.0, "iv": 0.5358, "open_interest": 56.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.0397, "vega": 0.0498, "theta": -0.0079, "rho": 0.0515, "theo": 5.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T15:55:00", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CGAU270416P00020000", "bid": 1.3, "bid_size": 162.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.5198, "open_interest": 11.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.0404, "vega": 0.0501, "theta": -0.0086, "rho": -0.0297, "theo": 1.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-15T15:16:37", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "CGAU270416C00022500", "bid": 2.95, "bid_size": 544.0, "ask": 4.2, "ask_size": 283.0, "iv": 0.527, "open_interest": 3388.0, "volume": 1.0, "delta": 0.6163, "gamma": 0.0465, "vega": 0.0577, "theta": -0.0094, "rho": 0.0456, "theo": 3.6678, "change": 0.175, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 5.78512, "prev_day_close": 3.02499997615814}, {"option": "CGAU270416P00022500", "bid": 2.55, "bid_size": 59.0, "ask": 3.2, "ask_size": 162.0, "iv": 0.5582, "open_interest": 15.0, "volume": 30.0, "delta": -0.3906, "gamma": 0.0476, "vega": 0.0578, "theta": -0.0098, "rho": -0.0417, "theo": 2.7873, "change": -0.92, "open": 3.08, "high": 3.08, "low": 3.08, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-09T10:53:40", "percent_change": -23.0, "prev_day_close": 4.00000011920929}, {"option": "CGAU270416C00025000", "bid": 2.4, "bid_size": 181.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.5304, "open_interest": 2043.0, "volume": 240.0, "delta": 0.501, "gamma": 0.0485, "vega": 0.0603, "theta": -0.01, "rho": 0.0384, "theo": 2.6503, "change": 0.22, "open": 2.52, "high": 2.62, "low": 2.42, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T15:49:48", "percent_change": 9.16667, "prev_day_close": 2.39999997615814}, {"option": "CGAU270416P00025000", "bid": 3.1, "bid_size": 265.0, "ask": 5.8, "ask_size": 274.0, "iv": 0.5774, "open_interest": 13.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0504, "vega": 0.06, "theta": -0.0102, "rho": -0.0526, "theo": 4.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-10-22T11:58:30", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "CGAU270416C00030000", "bid": 1.2, "bid_size": 25.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.5416, "open_interest": 339.0, "volume": 32.0, "delta": 0.311, "gamma": 0.0423, "vega": 0.0534, "theta": -0.0091, "rho": 0.0249, "theo": 1.3724, "change": 0.275, "open": 1.19, "high": 1.35, "low": 1.19, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:49:12", "percent_change": 26.8293, "prev_day_close": 1.02500000596046}, {"option": "CGAU270416P00030000", "bid": 7.0, "bid_size": 118.0, "ask": 9.5, "ask_size": 103.0, "iv": 0.6091, "open_interest": 11.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0459, "vega": 0.051, "theta": -0.0089, "rho": -0.0633, "theo": 7.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.32, "last_trade_time": "2026-11-04T10:15:40", "percent_change": 0.0, "prev_day_close": 8.90000009536743}], "symbol": "CGAU", "security_type": "stock", "exchange_id": 3, "current_price": 23.1, "price_change": 1.26, "price_change_percent": 5.7851, "bid": 22.26, "ask": 23.26, "bid_size": 100, "ask_size": 200, "open": 22.54, "high": 23.06, "low": 22.34, "close": 23.04, "prev_day_close": 21.78, "volume": 1160174, "iv30": 50.568, "iv30_change": -0.934, "iv30_change_percent": -1.8135, "seqno": 10415201850, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CGAU"}