{"timestamp": "2026-10-05 10:02:41", "data": {"options": [{"option": "CGEM261016C00003000", "bid": 10.0, "bid_size": 56.0, "ask": 14.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0022, "rho": 0.0011, "theo": 12.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-29T10:03:27", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CGEM261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.8609, "open_interest": 1.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-03-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CGEM261016C00004000", "bid": 9.0, "bid_size": 56.0, "ask": 13.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0025, "rho": 0.0015, "theo": 11.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CGEM261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 194.0, "iv": 6.9483, "open_interest": 3.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0025, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CGEM261016C00005000", "bid": 8.0, "bid_size": 56.0, "ask": 12.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0028, "rho": 0.0019, "theo": 10.5586, "change": 0.0, "open": 0.0, "high": 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": "CGEM261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00006000", "bid": 7.0, "bid_size": 56.0, "ask": 11.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0033, "rho": 0.0023, "theo": 9.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CGEM261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 236.0, "iv": 5.2505, "open_interest": 10.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0033, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CGEM261016C00007000", "bid": 6.0, "bid_size": 56.0, "ask": 10.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0039, "vega": 0.0007, "theta": -0.004, "rho": 0.0026, "theo": 8.5675, "change": 0.0, "open": 0.0, "high": 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": "CGEM261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.4765, "open_interest": 9.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0039, "vega": 0.0007, "theta": -0.004, "rho": 0.0, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00008000", "bid": 5.0, "bid_size": 56.0, "ask": 9.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0062, "vega": 0.0009, "theta": -0.0049, "rho": 0.003, "theo": 7.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CGEM261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 211.0, "iv": 3.9218, "open_interest": 4.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0062, "vega": 0.0009, "theta": -0.0049, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CGEM261016C00009000", "bid": 4.0, "bid_size": 56.0, "ask": 8.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.01, "vega": 0.0013, "theta": -0.0062, "rho": 0.0033, "theo": 6.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-03-11T09:30:02", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CGEM261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 211.0, "iv": 3.3905, "open_interest": 4.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.01, "vega": 0.0013, "theta": -0.0062, "rho": -0.0001, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-03-30T14:16:27", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CGEM261016C00010000", "bid": 3.0, "bid_size": 56.0, "ask": 7.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0165, "vega": 0.0019, "theta": -0.0081, "rho": 0.0036, "theo": 5.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-06-22T13:54:39", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CGEM261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 57.0, "iv": 3.2674, "open_interest": 2.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0165, "vega": 0.0019, "theta": -0.0081, "rho": -0.0002, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T15:37:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CGEM261016C00011000", "bid": 2.0, "bid_size": 56.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0278, "vega": 0.0029, "theta": -0.011, "rho": 0.0039, "theo": 4.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CGEM261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 57.0, "iv": 2.8631, "open_interest": 2.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0279, "vega": 0.0029, "theta": -0.011, "rho": -0.0003, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T13:03:58", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CGEM261016C00012000", "bid": 1.0, "bid_size": 56.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0475, "vega": 0.0044, "theta": -0.0153, "rho": 0.0041, "theo": 3.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-03-30T09:30:01", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CGEM261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 28.0, "iv": 2.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0476, "vega": 0.0044, "theta": -0.0154, "rho": -0.0004, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CGEM261016C00013000", "bid": 0.2, "bid_size": 976.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0788, "vega": 0.0067, "theta": -0.0214, "rho": 0.0041, "theo": 2.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-20T10:06:01", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CGEM261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 60.0, "iv": 1.2891, "open_interest": 1.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.079, "vega": 0.0067, "theta": -0.0215, "rho": -0.0008, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-03-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CGEM261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.3426, "open_interest": 2.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.1185, "vega": 0.0094, "theta": -0.0288, "rho": 0.0038, "theo": 1.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-07-07T13:04:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00014000", "bid": 0.25, "bid_size": 1.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.9893, "open_interest": 239.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.1189, "vega": 0.0094, "theta": -0.029, "rho": -0.0013, "theo": 0.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-28T11:46:29", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "CGEM261016C00015000", "bid": 0.15, "bid_size": 1047.0, "ask": 1.7, "ask_size": 29.0, "iv": 0.5034, "open_interest": 6.0, "volume": 0.0, "delta": 0.6211, "gamma": 0.1488, "vega": 0.0116, "theta": -0.0351, "rho": 0.0032, "theo": 1.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T09:52:41", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "CGEM261016P00015000", "bid": 0.45, "bid_size": 15.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.7354, "open_interest": 1167.0, "volume": 4.0, "delta": -0.3805, "gamma": 0.1495, "vega": 0.0116, "theta": -0.0352, "rho": -0.002, "theo": 0.7416, "change": -0.18, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-10-02T12:37:55", "percent_change": -18.0, "prev_day_close": 0.700000017881394}, {"option": "CGEM261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 67.0, "iv": 2.1755, "open_interest": 76.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.1531, "vega": 0.0121, "theta": -0.0372, "rho": 0.0025, "theo": 0.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-16T10:51:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00016000", "bid": 0.1, "bid_size": 1082.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7415, "open_interest": 331.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.1538, "vega": 0.0121, "theta": -0.0374, "rho": -0.0027, "theo": 1.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-24T12:12:51", "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "CGEM261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 28.0, "iv": 1.6918, "open_interest": 20.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.1356, "vega": 0.0111, "theta": -0.0353, "rho": 0.0018, "theo": 0.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-19T09:30:10", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CGEM261016P00017000", "bid": 0.5, "bid_size": 424.0, "ask": 4.9, "ask_size": 51.0, "iv": 1.496, "open_interest": 124.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.1365, "vega": 0.0111, "theta": -0.0355, "rho": -0.0032, "theo": 1.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-23T14:34:43", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CGEM261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.9642, "open_interest": 37.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.1102, "vega": 0.0094, "theta": -0.031, "rho": 0.0013, "theo": 0.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-24T09:48:57", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CGEM261016P00018000", "bid": 1.15, "bid_size": 55.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1492, "open_interest": 145.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.1112, "vega": 0.0094, "theta": -0.0313, "rho": -0.0035, "theo": 2.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-23T14:34:02", "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "CGEM261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.259, "open_interest": 10.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0858, "vega": 0.0077, "theta": -0.026, "rho": 0.0009, "theo": 0.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-01T14:33:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CGEM261016P00019000", "bid": 2.0, "bid_size": 158.0, "ask": 6.0, "ask_size": 52.0, "iv": 1.3236, "open_interest": 384.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0869, "vega": 0.0075, "theta": -0.0264, "rho": -0.0036, "theo": 3.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-10-01T14:37:58", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CGEM261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 2.7939, "open_interest": 119.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0655, "vega": 0.0061, "theta": -0.0213, "rho": 0.0006, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-24T10:08:26", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CGEM261016P00020000", "bid": 3.0, "bid_size": 74.0, "ask": 7.0, "ask_size": 53.0, "iv": 1.5006, "open_interest": 228.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0666, "vega": 0.0059, "theta": -0.0217, "rho": -0.0034, "theo": 4.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T12:01:29", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CGEM261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3552, "open_interest": 17.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0496, "vega": 0.0048, "theta": -0.0172, "rho": 0.0005, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-22T10:47:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00021000", "bid": 4.0, "bid_size": 55.0, "ask": 8.0, "ask_size": 29.0, "iv": 1.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0507, "vega": 0.0046, "theta": -0.0176, "rho": -0.0029, "theo": 5.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T11:38:05", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CGEM261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4023, "open_interest": 45.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0376, "vega": 0.0037, "theta": -0.0138, "rho": 0.0003, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-22T10:50:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CGEM261016P00022000", "bid": 5.0, "bid_size": 55.0, "ask": 9.0, "ask_size": 29.0, "iv": 1.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0384, "vega": 0.0035, "theta": -0.0142, "rho": -0.003, "theo": 6.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CGEM261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.6868, "open_interest": 22.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0285, "vega": 0.0029, "theta": -0.011, "rho": 0.0002, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-22T09:53:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00023000", "bid": 6.0, "bid_size": 55.0, "ask": 10.0, "ask_size": 29.0, "iv": 1.9447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0291, "vega": 0.0026, "theta": -0.0113, "rho": -0.0024, "theo": 7.5048, "change": 0.0, "open": 0.0, "high": 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": "CGEM261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8349, "open_interest": 15.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0217, "vega": 0.0023, "theta": -0.0088, "rho": 0.0002, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-09-21T10:36:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00024000", "bid": 7.0, "bid_size": 55.0, "ask": 11.0, "ask_size": 29.0, "iv": 2.0718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0219, "vega": 0.0019, "theta": -0.0089, "rho": -0.0019, "theo": 8.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CGEM261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 265.0, "iv": 3.9312, "open_interest": 31.0, "volume": 4.0, "delta": 0.0256, "gamma": 0.0166, "vega": 0.0018, "theta": -0.007, "rho": 0.0001, "theo": 0.0305, "change": -2.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T13:14:36", "percent_change": -97.9798, "prev_day_close": 2.40000009536743}, {"option": "CGEM261016P00025000", "bid": 8.0, "bid_size": 55.0, "ask": 12.0, "ask_size": 29.0, "iv": 2.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0164, "vega": 0.0014, "theta": -0.0069, "rho": -0.0014, "theo": 9.4821, "change": 0.0, "open": 0.0, "high": 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": "CGEM261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.1034, "open_interest": 2.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0128, "vega": 0.0014, "theta": -0.0056, "rho": 0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00026000", "bid": 9.0, "bid_size": 55.0, "ask": 13.0, "ask_size": 29.0, "iv": 2.3023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0122, "vega": 0.0011, "theta": -0.0053, "rho": -0.0014, "theo": 10.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CGEM261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.2259, "open_interest": 6.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0099, "vega": 0.0011, "theta": -0.0044, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00027000", "bid": 10.0, "bid_size": 55.0, "ask": 14.0, "ask_size": 29.0, "iv": 2.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.009, "vega": 0.0007, "theta": -0.0039, "rho": -0.0009, "theo": 11.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CGEM261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.3418, "open_interest": 6.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0077, "vega": 0.0009, "theta": -0.0036, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00028000", "bid": 11.0, "bid_size": 55.0, "ask": 15.0, "ask_size": 30.0, "iv": 2.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0066, "vega": 0.0006, "theta": -0.0029, "rho": -0.0006, "theo": 12.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.87, "last_trade_time": "2026-08-13T12:01:27", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CGEM261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.5561, "open_interest": 14.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0048, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00030000", "bid": 13.0, "bid_size": 55.0, "ask": 17.0, "ask_size": 29.0, "iv": 2.6941, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0034, "vega": 0.0003, "theta": -0.0014, "rho": -0.0002, "theo": 14.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CGEM261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.0117, "open_interest": 2.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00035000", "bid": 18.0, "bid_size": 55.0, "ask": 22.0, "ask_size": 29.0, "iv": 3.0918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 19.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CGEM261120C00003000", "bid": 10.0, "bid_size": 22.0, "ask": 14.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0031, "vega": 0.0034, "theta": -0.0116, "rho": 0.0031, "theo": 12.8787, "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": 12.0}, {"option": "CGEM261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 136.0, "iv": 4.7792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0031, "vega": 0.0034, "theta": -0.0116, "rho": -0.0009, "theo": 0.3124, "change": 0.0, "open": 0.0, "high": 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": "CGEM261120C00004000", "bid": 9.0, "bid_size": 22.0, "ask": 13.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0046, "vega": 0.0043, "theta": -0.0123, "rho": 0.0043, "theo": 11.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CGEM261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.8077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0046, "vega": 0.0043, "theta": -0.0124, "rho": -0.0011, "theo": 0.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120C00005000", "bid": 8.0, "bid_size": 22.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0065, "vega": 0.0052, "theta": -0.0128, "rho": 0.0054, "theo": 10.9307, "change": 0.0, "open": 0.0, "high": 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": "CGEM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0065, "vega": 0.0052, "theta": -0.0128, "rho": -0.0013, "theo": 0.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120C00006000", "bid": 7.0, "bid_size": 22.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0089, "vega": 0.0061, "theta": -0.0132, "rho": 0.0065, "theo": 9.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CGEM261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0089, "vega": 0.0062, "theta": -0.0133, "rho": -0.0015, "theo": 0.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120C00007000", "bid": 6.0, "bid_size": 38.0, "ask": 10.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0119, "vega": 0.0072, "theta": -0.0136, "rho": 0.0076, "theo": 8.9921, "change": 0.0, "open": 0.0, "high": 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": "CGEM261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 136.0, "iv": 2.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0119, "vega": 0.0072, "theta": -0.0137, "rho": -0.0018, "theo": 0.4015, "change": 0.0, "open": 0.0, "high": 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": "CGEM261120C00008000", "bid": 5.0, "bid_size": 43.0, "ask": 9.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0157, "vega": 0.0084, "theta": -0.014, "rho": 0.0086, "theo": 8.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CGEM261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 136.0, "iv": 2.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0157, "vega": 0.0084, "theta": -0.0141, "rho": -0.0021, "theo": 0.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CGEM261120C00009000", "bid": 4.0, "bid_size": 43.0, "ask": 8.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0206, "vega": 0.0098, "theta": -0.0146, "rho": 0.0095, "theo": 7.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CGEM261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 136.0, "iv": 2.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0207, "vega": 0.0098, "theta": -0.0146, "rho": -0.0025, "theo": 0.4841, "change": 0.0, "open": 0.0, "high": 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": "CGEM261120C00010000", "bid": 3.0, "bid_size": 43.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0269, "vega": 0.0114, "theta": -0.0152, "rho": 0.0103, "theo": 6.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CGEM261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 136.0, "iv": 2.098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.027, "vega": 0.0114, "theta": -0.0152, "rho": -0.003, "theo": 0.5492, "change": 0.0, "open": 0.0, "high": 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": "CGEM261120C00011000", "bid": 2.5, "bid_size": 43.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.85, "gamma": 0.035, "vega": 0.0134, "theta": -0.0159, "rho": 0.0109, "theo": 5.2559, "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": 4.25}, {"option": "CGEM261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 30.0, "iv": 1.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0351, "vega": 0.0134, "theta": -0.016, "rho": -0.0037, "theo": 0.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CGEM261120C00012000", "bid": 1.5, "bid_size": 43.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0448, "vega": 0.0156, "theta": -0.0168, "rho": 0.0112, "theo": 4.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CGEM261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 243.0, "iv": 2.0481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0451, "vega": 0.0156, "theta": -0.0169, "rho": -0.0046, "theo": 0.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120C00013000", "bid": 1.6, "bid_size": 1.0, "ask": 4.9, "ask_size": 28.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": 0.7567, "gamma": 0.0559, "vega": 0.0179, "theta": -0.0179, "rho": 0.0112, "theo": 3.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CGEM261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 1.7676, "open_interest": 3.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0562, "vega": 0.0179, "theta": -0.018, "rho": -0.0057, "theo": 0.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-24T10:47:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120C00014000", "bid": 0.3, "bid_size": 380.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0663, "vega": 0.0201, "theta": -0.0192, "rho": 0.0107, "theo": 2.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CGEM261120P00014000", "bid": 0.3, "bid_size": 381.0, "ask": 4.7, "ask_size": 30.0, "iv": 1.5271, "open_interest": 9.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.0667, "vega": 0.0202, "theta": -0.0193, "rho": -0.0072, "theo": 1.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-09-25T15:55:43", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "CGEM261120C00015000", "bid": 0.3, "bid_size": 489.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.0229, "open_interest": 0.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0733, "vega": 0.0218, "theta": -0.0203, "rho": 0.0099, "theo": 2.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CGEM261120P00015000", "bid": 0.1, "bid_size": 1070.0, "ask": 4.9, "ask_size": 48.0, "iv": 1.2686, "open_interest": 1.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.0739, "vega": 0.0218, "theta": -0.0205, "rho": -0.0088, "theo": 1.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM261120C00016000", "bid": 0.7, "bid_size": 93.0, "ask": 4.9, "ask_size": 96.0, "iv": 1.3048, "open_interest": 6.0, "volume": 1.0, "delta": 0.5422, "gamma": 0.0756, "vega": 0.0226, "theta": -0.0212, "rho": 0.0089, "theo": 1.9303, "change": -1.9, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-02T10:56:17", "percent_change": -69.0909, "prev_day_close": 2.80000004172325}, {"option": "CGEM261120P00016000", "bid": 0.4, "bid_size": 509.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.0757, "open_interest": 2.0, "volume": 0.0, "delta": -0.4615, "gamma": 0.0763, "vega": 0.0226, "theta": -0.0214, "rho": -0.0104, "theo": 2.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "CGEM261120C00017000", "bid": 0.7, "bid_size": 52.0, "ask": 4.1, "ask_size": 47.0, "iv": 1.2876, "open_interest": 4.0, "volume": 1.0, "delta": 0.4747, "gamma": 0.0741, "vega": 0.0227, "theta": -0.0218, "rho": 0.0079, "theo": 1.6095, "change": -0.27, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-02T14:33:26", "percent_change": -17.4194, "prev_day_close": 2.37499994039536}, {"option": "CGEM261120P00017000", "bid": 0.9, "bid_size": 125.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.9306, "open_interest": 2.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.0749, "vega": 0.0226, "theta": -0.022, "rho": -0.0119, "theo": 2.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "CGEM261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6596, "open_interest": 17.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.0703, "vega": 0.0222, "theta": -0.022, "rho": 0.007, "theo": 1.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-25T11:14:54", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CGEM261120P00018000", "bid": 1.55, "bid_size": 116.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.9914, "open_interest": 1.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.0713, "vega": 0.0222, "theta": -0.0223, "rho": -0.0132, "theo": 3.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "CGEM261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 1.5718, "open_interest": 3.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0657, "vega": 0.0215, "theta": -0.0219, "rho": 0.0062, "theo": 1.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-09-18T10:47:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120P00019000", "bid": 2.4, "bid_size": 44.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.9608, "open_interest": 1.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0667, "vega": 0.0213, "theta": -0.0223, "rho": -0.0143, "theo": 4.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CGEM261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 135.0, "iv": 1.6824, "open_interest": 1.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0608, "vega": 0.0205, "theta": -0.0217, "rho": 0.0055, "theo": 1.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120P00020000", "bid": 3.3, "bid_size": 43.0, "ask": 7.5, "ask_size": 28.0, "iv": 1.0414, "open_interest": 23.0, "volume": 0.0, "delta": -0.6795, "gamma": 0.0619, "vega": 0.0203, "theta": -0.022, "rho": -0.0149, "theo": 5.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-09-29T11:13:37", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "CGEM261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 135.0, "iv": 1.783, "open_interest": 2.0, "volume": 0.0, "delta": 0.2919, "gamma": 0.0561, "vega": 0.0195, "theta": -0.0212, "rho": 0.0049, "theo": 0.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-09-18T10:59:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120P00021000", "bid": 4.2, "bid_size": 44.0, "ask": 8.5, "ask_size": 28.0, "iv": 1.1108, "open_interest": 0.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0573, "vega": 0.0193, "theta": -0.0217, "rho": -0.016, "theo": 6.2659, "change": 0.0, "open": 0.0, "high": 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": "CGEM261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 243.0, "iv": 1.8754, "open_interest": 0.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0518, "vega": 0.0185, "theta": -0.0207, "rho": 0.0044, "theo": 0.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120P00022000", "bid": 5.2, "bid_size": 44.0, "ask": 9.0, "ask_size": 29.0, "iv": 1.062, "open_interest": 126.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0529, "vega": 0.0182, "theta": -0.0212, "rho": -0.0162, "theo": 7.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-25T15:23:19", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CGEM261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 28.0, "iv": 1.4889, "open_interest": 0.0, "volume": 0.0, "delta": 0.2371, "gamma": 0.0478, "vega": 0.0176, "theta": -0.0201, "rho": 0.004, "theo": 0.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CGEM261120P00023000", "bid": 6.1, "bid_size": 40.0, "ask": 10.0, "ask_size": 28.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.049, "vega": 0.0172, "theta": -0.0206, "rho": -0.017, "theo": 8.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "CGEM261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 243.0, "iv": 2.0404, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0441, "vega": 0.0166, "theta": -0.0195, "rho": 0.0036, "theo": 0.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120P00024000", "bid": 7.1, "bid_size": 45.0, "ask": 11.0, "ask_size": 28.0, "iv": 1.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0454, "vega": 0.0162, "theta": -0.02, "rho": -0.0171, "theo": 9.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "CGEM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 243.0, "iv": 2.1146, "open_interest": 0.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0408, "vega": 0.0157, "theta": -0.0188, "rho": 0.0033, "theo": 0.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120P00025000", "bid": 8.1, "bid_size": 40.0, "ask": 12.0, "ask_size": 28.0, "iv": 1.2476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.0421, "vega": 0.0152, "theta": -0.0194, "rho": -0.0173, "theo": 9.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "CGEM261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 243.0, "iv": 2.1843, "open_interest": 0.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0379, "vega": 0.0149, "theta": -0.0182, "rho": 0.003, "theo": 0.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120P00026000", "bid": 9.1, "bid_size": 40.0, "ask": 13.0, "ask_size": 28.0, "iv": 1.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0392, "vega": 0.0144, "theta": -0.0188, "rho": -0.0178, "theo": 10.8926, "change": 0.0, "open": 0.0, "high": 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": "CGEM261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 243.0, "iv": 2.25, "open_interest": 1.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0352, "vega": 0.0141, "theta": -0.0175, "rho": 0.0028, "theo": 0.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120P00027000", "bid": 10.1, "bid_size": 40.0, "ask": 14.0, "ask_size": 28.0, "iv": 1.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0365, "vega": 0.0134, "theta": -0.0182, "rho": -0.0172, "theo": 11.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "CGEM261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3121, "open_interest": 1.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0327, "vega": 0.0133, "theta": -0.0168, "rho": 0.0026, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120P00028000", "bid": 11.1, "bid_size": 45.0, "ask": 15.0, "ask_size": 28.0, "iv": 1.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0341, "vega": 0.0126, "theta": -0.0176, "rho": -0.0175, "theo": 12.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "CGEM261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.371, "open_interest": 11.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0305, "vega": 0.0126, "theta": -0.0162, "rho": 0.0024, "theo": 0.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120P00029000", "bid": 12.1, "bid_size": 46.0, "ask": 16.0, "ask_size": 28.0, "iv": 1.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.032, "vega": 0.0119, "theta": -0.017, "rho": -0.0179, "theo": 13.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CGEM261218C00003000", "bid": 10.0, "bid_size": 23.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.003, "vega": 0.0052, "theta": -0.0113, "rho": 0.0039, "theo": 13.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-03-16T13:17:07", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CGEM261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 35.0, "iv": 3.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.003, "vega": 0.0052, "theta": -0.0114, "rho": -0.0022, "theo": 0.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CGEM261218C00005000", "bid": 8.0, "bid_size": 43.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0066, "vega": 0.0081, "theta": -0.0128, "rho": 0.0072, "theo": 11.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2025-12-08T10:34:05", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CGEM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 56.0, "iv": 2.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0066, "vega": 0.0081, "theta": -0.0128, "rho": -0.0031, "theo": 0.698, "change": 0.0, "open": 0.0, "high": 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": "CGEM261218C00007000", "bid": 6.0, "bid_size": 43.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0117, "vega": 0.0111, "theta": -0.0134, "rho": 0.0103, "theo": 9.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-16T13:37:24", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CGEM261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 92.0, "iv": 3.2123, "open_interest": 4.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0118, "vega": 0.0111, "theta": -0.0134, "rho": -0.0041, "theo": 0.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-03-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00008000", "bid": 5.5, "bid_size": 43.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0152, "vega": 0.0128, "theta": -0.0136, "rho": 0.0118, "theo": 8.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-09-24T15:53:06", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CGEM261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 2.7982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0152, "vega": 0.0128, "theta": -0.0137, "rho": -0.0047, "theo": 0.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00009000", "bid": 4.5, "bid_size": 43.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0194, "vega": 0.0146, "theta": -0.0139, "rho": 0.0131, "theo": 7.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CGEM261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 2.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0194, "vega": 0.0146, "theta": -0.0139, "rho": -0.0054, "theo": 0.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00010000", "bid": 3.5, "bid_size": 43.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.5774, "open_interest": 7.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0244, "vega": 0.0165, "theta": -0.0141, "rho": 0.0142, "theo": 6.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-24T12:29:29", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CGEM261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 33.0, "iv": 1.6249, "open_interest": 70.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0246, "vega": 0.0166, "theta": -0.0142, "rho": -0.0063, "theo": 0.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-02-17T15:28:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CGEM261218C00011000", "bid": 3.0, "bid_size": 43.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0305, "vega": 0.0187, "theta": -0.0145, "rho": 0.015, "theo": 5.7434, "change": 0.0, "open": 0.0, "high": 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": "CGEM261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.8842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0307, "vega": 0.0187, "theta": -0.0146, "rho": -0.0074, "theo": 1.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00012000", "bid": 2.0, "bid_size": 98.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.7561, "open_interest": 408.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0374, "vega": 0.021, "theta": -0.0149, "rho": 0.0155, "theo": 4.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-25T15:44:18", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CGEM261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.6425, "open_interest": 4.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0376, "vega": 0.021, "theta": -0.015, "rho": -0.0087, "theo": 1.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-06-15T10:15:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00013000", "bid": 1.5, "bid_size": 43.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0445, "vega": 0.0233, "theta": -0.0155, "rho": 0.0156, "theo": 4.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CGEM261218P00013000", "bid": 0.1, "bid_size": 950.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.4398, "open_interest": 2.0, "volume": 0.0, "delta": -0.2638, "gamma": 0.0449, "vega": 0.0234, "theta": -0.0156, "rho": -0.0104, "theo": 1.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-06-08T13:13:22", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM261218C00014000", "bid": 1.0, "bid_size": 101.0, "ask": 5.5, "ask_size": 72.0, "iv": 0.8649, "open_interest": 92.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.0509, "vega": 0.0254, "theta": -0.0161, "rho": 0.0152, "theo": 3.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-01T14:09:47", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CGEM261218P00014000", "bid": 0.3, "bid_size": 381.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.3176, "gamma": 0.0514, "vega": 0.0254, "theta": -0.0163, "rho": -0.0123, "theo": 1.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-06-05T14:24:19", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CGEM261218C00015000", "bid": 0.5, "bid_size": 492.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.8448, "open_interest": 195.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.0554, "vega": 0.027, "theta": -0.0168, "rho": 0.0144, "theo": 2.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-01T15:58:00", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CGEM261218P00015000", "bid": 0.6, "bid_size": 14.0, "ask": 4.8, "ask_size": 28.0, "iv": 1.095, "open_interest": 836.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.056, "vega": 0.0271, "theta": -0.017, "rho": -0.0144, "theo": 2.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-06-08T11:46:31", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "CGEM261218C00016000", "bid": 0.4, "bid_size": 381.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0574, "vega": 0.0281, "theta": -0.0174, "rho": 0.0134, "theo": 2.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "CGEM261218P00016000", "bid": 1.05, "bid_size": 39.0, "ask": 5.5, "ask_size": 17.0, "iv": 1.0906, "open_interest": 8.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0582, "vega": 0.028, "theta": -0.0176, "rho": -0.0165, "theo": 2.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-01T13:08:18", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CGEM261218C00017000", "bid": 0.2, "bid_size": 974.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.0738, "open_interest": 31.0, "volume": 0.0, "delta": 0.5195, "gamma": 0.0575, "vega": 0.0285, "theta": -0.0179, "rho": 0.0124, "theo": 2.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-04T14:41:10", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CGEM261218P00017000", "bid": 1.7, "bid_size": 13.0, "ask": 6.0, "ask_size": 16.0, "iv": 1.0696, "open_interest": 1.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0583, "vega": 0.0284, "theta": -0.0182, "rho": -0.0185, "theo": 3.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-03-25T09:30:01", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CGEM261218C00018000", "bid": 0.1, "bid_size": 1028.0, "ask": 4.9, "ask_size": 38.0, "iv": 1.1676, "open_interest": 11.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0561, "vega": 0.0284, "theta": -0.0183, "rho": 0.0114, "theo": 1.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-01T15:58:00", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM261218P00018000", "bid": 2.2, "bid_size": 55.0, "ask": 7.0, "ask_size": 17.0, "iv": 1.095, "open_interest": 18.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.0571, "vega": 0.0284, "theta": -0.0186, "rho": -0.0206, "theo": 4.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-25T15:47:34", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CGEM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 25.0, "iv": 1.16, "open_interest": 389.0, "volume": 0.0, "delta": 0.3976, "gamma": 0.0517, "vega": 0.0275, "theta": -0.0186, "rho": 0.0096, "theo": 1.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-23T14:59:31", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CGEM261218P00020000", "bid": 4.0, "bid_size": 105.0, "ask": 8.5, "ask_size": 32.0, "iv": 1.161, "open_interest": 109.0, "volume": 0.0, "delta": -0.6094, "gamma": 0.0528, "vega": 0.0273, "theta": -0.019, "rho": -0.0236, "theo": 5.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-29T11:12:03", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CGEM261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 19.0, "iv": 1.0894, "open_interest": 213.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0467, "vega": 0.0261, "theta": -0.0185, "rho": 0.0083, "theo": 1.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T10:40:45", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CGEM261218P00022000", "bid": 5.5, "bid_size": 121.0, "ask": 10.0, "ask_size": 33.0, "iv": 1.1308, "open_interest": 333.0, "volume": 0.0, "delta": -0.6681, "gamma": 0.048, "vega": 0.0258, "theta": -0.019, "rho": -0.0262, "theo": 7.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-09-23T13:05:42", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CGEM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 85.0, "iv": 1.6106, "open_interest": 59.0, "volume": 0.0, "delta": 0.2765, "gamma": 0.04, "vega": 0.0238, "theta": -0.018, "rho": 0.0068, "theo": 1.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-24T10:19:06", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CGEM261218P00025000", "bid": 8.1, "bid_size": 43.0, "ask": 12.5, "ask_size": 9.0, "iv": 1.1328, "open_interest": 10.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.0414, "vega": 0.0233, "theta": -0.0186, "rho": -0.0288, "theo": 10.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-15T13:04:19", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CGEM261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.791, "open_interest": 3.0, "volume": 0.0, "delta": 0.2443, "gamma": 0.0363, "vega": 0.0223, "theta": -0.0174, "rho": 0.006, "theo": 0.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-06-24T14:32:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218P00027000", "bid": 10.0, "bid_size": 44.0, "ask": 14.5, "ask_size": 9.0, "iv": 1.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0378, "vega": 0.0216, "theta": -0.0181, "rho": -0.0298, "theo": 12.2309, "change": 0.0, "open": 0.0, "high": 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": "CGEM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.9324, "open_interest": 4.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.0315, "vega": 0.0203, "theta": -0.0165, "rho": 0.005, "theo": 0.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-23T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218P00030000", "bid": 13.0, "bid_size": 42.0, "ask": 17.0, "ask_size": 10.0, "iv": 1.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0332, "vega": 0.0193, "theta": -0.0173, "rho": -0.0306, "theo": 15.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CGEM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 36.0, "iv": 1.4487, "open_interest": 2.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0254, "vega": 0.0173, "theta": -0.0148, "rho": 0.0039, "theo": 0.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CGEM261218P00035000", "bid": 18.0, "bid_size": 44.0, "ask": 22.0, "ask_size": 9.0, "iv": 1.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0273, "vega": 0.0158, "theta": -0.0159, "rho": -0.0311, "theo": 19.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CGEM270115C00003000", "bid": 10.0, "bid_size": 23.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0029, "vega": 0.0063, "theta": -0.0093, "rho": 0.0044, "theo": 13.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CGEM270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0029, "vega": 0.0063, "theta": -0.0093, "rho": -0.0034, "theo": 0.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00005000", "bid": 8.0, "bid_size": 22.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0064, "vega": 0.01, "theta": -0.0106, "rho": 0.0087, "theo": 11.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CGEM270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0064, "vega": 0.01, "theta": -0.0106, "rho": -0.0047, "theo": 0.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00007000", "bid": 6.5, "bid_size": 43.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0113, "vega": 0.0136, "theta": -0.0112, "rho": 0.0131, "theo": 9.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CGEM270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 2.7575, "open_interest": 1.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0113, "vega": 0.0137, "theta": -0.0113, "rho": -0.0062, "theo": 0.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00008000", "bid": 5.5, "bid_size": 38.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0145, "vega": 0.0156, "theta": -0.0115, "rho": 0.015, "theo": 8.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CGEM270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 2.4022, "open_interest": 1.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0146, "vega": 0.0157, "theta": -0.0115, "rho": -0.0071, "theo": 1.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00009000", "bid": 4.5, "bid_size": 39.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0183, "vega": 0.0177, "theta": -0.0117, "rho": 0.0168, "theo": 7.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CGEM270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 113.0, "iv": 1.7893, "open_interest": 3.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.0184, "vega": 0.0178, "theta": -0.0118, "rho": -0.0082, "theo": 1.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-01T14:34:46", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CGEM270115C00010000", "bid": 4.0, "bid_size": 41.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.7778, "open_interest": 2.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0228, "vega": 0.02, "theta": -0.012, "rho": 0.0182, "theo": 6.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-23T14:26:30", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CGEM270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 1.8469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0229, "vega": 0.0201, "theta": -0.0121, "rho": -0.0095, "theo": 1.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00011000", "bid": 3.0, "bid_size": 39.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0279, "vega": 0.0224, "theta": -0.0123, "rho": 0.0192, "theo": 6.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CGEM270115P00011000", "bid": 0.1, "bid_size": 952.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0281, "vega": 0.0225, "theta": -0.0124, "rho": -0.011, "theo": 1.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM270115C00012000", "bid": 2.5, "bid_size": 38.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.8674, "open_interest": 1.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0334, "vega": 0.0249, "theta": -0.0127, "rho": 0.0198, "theo": 5.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-07-06T10:56:47", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CGEM270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 38.0, "iv": 1.2142, "open_interest": 15.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0337, "vega": 0.025, "theta": -0.0128, "rho": -0.0129, "theo": 1.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-01T14:34:46", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CGEM270115C00013000", "bid": 2.0, "bid_size": 43.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.9021, "open_interest": 12.0, "volume": 0.0, "delta": 0.7323, "gamma": 0.0389, "vega": 0.0274, "theta": -0.0132, "rho": 0.02, "theo": 4.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-09-29T11:34:30", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CGEM270115P00013000", "bid": 0.3, "bid_size": 381.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.2739, "open_interest": 1.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0393, "vega": 0.0275, "theta": -0.0133, "rho": -0.0151, "theo": 1.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CGEM270115C00014000", "bid": 1.5, "bid_size": 38.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.9094, "open_interest": 2.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.0436, "vega": 0.0295, "theta": -0.0137, "rho": 0.0196, "theo": 3.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-09-28T12:19:35", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "CGEM270115P00014000", "bid": 0.4, "bid_size": 380.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.1059, "open_interest": 1.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0442, "vega": 0.0296, "theta": -0.0138, "rho": -0.0176, "theo": 2.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "CGEM270115C00015000", "bid": 1.0, "bid_size": 17.0, "ask": 5.5, "ask_size": 33.0, "iv": 0.8974, "open_interest": 6.0, "volume": 0.0, "delta": 0.6359, "gamma": 0.0471, "vega": 0.0312, "theta": -0.0142, "rho": 0.0189, "theo": 3.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-01T12:05:49", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CGEM270115P00015000", "bid": 0.7, "bid_size": 21.0, "ask": 5.5, "ask_size": 44.0, "iv": 1.0704, "open_interest": 190.0, "volume": 0.0, "delta": -0.3657, "gamma": 0.0477, "vega": 0.0313, "theta": -0.0144, "rho": -0.0201, "theo": 2.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-06-10T10:30:58", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "CGEM270115C00016000", "bid": 1.0, "bid_size": 12.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.9315, "open_interest": 22.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.049, "vega": 0.0324, "theta": -0.0146, "rho": 0.0178, "theo": 3.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-09-30T12:03:12", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CGEM270115P00016000", "bid": 1.35, "bid_size": 67.0, "ask": 5.9, "ask_size": 67.0, "iv": 1.0471, "open_interest": 62.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.0498, "vega": 0.0324, "theta": -0.0149, "rho": -0.0228, "theo": 3.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-10-01T14:43:47", "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "CGEM270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.889, "open_interest": 7.0, "volume": 0.0, "delta": 0.5421, "gamma": 0.0495, "vega": 0.033, "theta": -0.015, "rho": 0.0168, "theo": 2.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-16T10:24:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115P00017000", "bid": 2.05, "bid_size": 14.0, "ask": 6.5, "ask_size": 15.0, "iv": 1.0504, "open_interest": 9.0, "volume": 0.0, "delta": -0.4609, "gamma": 0.0504, "vega": 0.033, "theta": -0.0153, "rho": -0.0254, "theo": 3.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-09-23T11:53:48", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "CGEM270115C00018000", "bid": 0.1, "bid_size": 949.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.9997, "open_interest": 4.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0491, "vega": 0.0332, "theta": -0.0153, "rho": 0.0157, "theo": 2.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-17T11:17:27", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM270115P00018000", "bid": 2.7, "bid_size": 14.0, "ask": 7.0, "ask_size": 15.0, "iv": 1.0193, "open_interest": 0.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0501, "vega": 0.0332, "theta": -0.0156, "rho": -0.0278, "theo": 4.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "CGEM270115C00019000", "bid": 0.2, "bid_size": 1008.0, "ask": 4.9, "ask_size": 39.0, "iv": 1.0993, "open_interest": 178.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.0481, "vega": 0.0331, "theta": -0.0155, "rho": 0.0146, "theo": 2.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-09-04T13:56:43", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CGEM270115P00019000", "bid": 4.1, "bid_size": 7.0, "ask": 8.0, "ask_size": 16.0, "iv": 1.1666, "open_interest": 4.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.0492, "vega": 0.0329, "theta": -0.0159, "rho": -0.03, "theo": 5.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-09-18T12:26:03", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CGEM270115C00020000", "bid": 0.1, "bid_size": 1268.0, "ask": 3.9, "ask_size": 42.0, "iv": 1.0084, "open_interest": 538.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0467, "vega": 0.0327, "theta": -0.0156, "rho": 0.0137, "theo": 1.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-29T10:14:18", "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "CGEM270115P00020000", "bid": 4.2, "bid_size": 55.0, "ask": 8.5, "ask_size": 15.0, "iv": 1.0324, "open_interest": 4.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0478, "vega": 0.0325, "theta": -0.016, "rho": -0.0318, "theo": 6.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-06-26T11:32:10", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CGEM270115C00021000", "bid": 0.1, "bid_size": 998.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.8146, "open_interest": 113.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.0451, "vega": 0.0322, "theta": -0.0157, "rho": 0.0128, "theo": 1.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-09-28T14:40:06", "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "CGEM270115P00021000", "bid": 5.2, "bid_size": 43.0, "ask": 9.5, "ask_size": 15.0, "iv": 1.1032, "open_interest": 20.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0463, "vega": 0.0319, "theta": -0.0161, "rho": -0.0337, "theo": 7.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-24T15:04:20", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CGEM270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 1.2775, "open_interest": 296.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.0434, "vega": 0.0316, "theta": -0.0157, "rho": 0.012, "theo": 1.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-09-18T14:17:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115P00022000", "bid": 5.9, "bid_size": 43.0, "ask": 10.0, "ask_size": 15.0, "iv": 1.0421, "open_interest": 16.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0447, "vega": 0.0312, "theta": -0.0162, "rho": -0.0354, "theo": 7.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-09-24T11:06:41", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CGEM270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.3361, "open_interest": 1.0, "volume": 0.0, "delta": 0.3531, "gamma": 0.0417, "vega": 0.0309, "theta": -0.0156, "rho": 0.0113, "theo": 1.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-08-26T10:32:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115P00023000", "bid": 6.6, "bid_size": 40.0, "ask": 11.0, "ask_size": 17.0, "iv": 1.0523, "open_interest": 24.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.0431, "vega": 0.0305, "theta": -0.0161, "rho": -0.0367, "theo": 8.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-23T12:16:50", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "CGEM270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 241.0, "iv": 1.3906, "open_interest": 221.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.0401, "vega": 0.0302, "theta": -0.0155, "rho": 0.0107, "theo": 1.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-28T13:37:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115P00024000", "bid": 7.5, "bid_size": 194.0, "ask": 12.0, "ask_size": 41.0, "iv": 1.0903, "open_interest": 116.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0416, "vega": 0.0296, "theta": -0.0161, "rho": -0.0381, "theo": 9.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-09-15T15:14:23", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CGEM270115C00025000", "bid": 0.3, "bid_size": 26.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.955, "open_interest": 442.0, "volume": 12.0, "delta": 0.3132, "gamma": 0.0385, "vega": 0.0294, "theta": -0.0154, "rho": 0.0101, "theo": 1.3736, "change": -1.06, "open": 1.3, "high": 1.36, "low": 1.02, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-02T11:31:10", "percent_change": -50.4762, "prev_day_close": 1.05000001192093}, {"option": "CGEM270115P00025000", "bid": 8.5, "bid_size": 140.0, "ask": 12.5, "ask_size": 13.0, "iv": 1.0545, "open_interest": 75.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.0401, "vega": 0.0289, "theta": -0.016, "rho": -0.0392, "theo": 10.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-14T13:24:58", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CGEM270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 152.0, "iv": 1.5342, "open_interest": 12.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0355, "vega": 0.028, "theta": -0.015, "rho": 0.0091, "theo": 1.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-02T15:45:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115P00027000", "bid": 10.3, "bid_size": 96.0, "ask": 14.5, "ask_size": 10.0, "iv": 1.1094, "open_interest": 21.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0372, "vega": 0.0272, "theta": -0.0157, "rho": -0.0411, "theo": 12.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.86, "last_trade_time": "2026-09-25T14:20:31", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CGEM270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 55.0, "iv": 1.3443, "open_interest": 6.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.0316, "vega": 0.0258, "theta": -0.0144, "rho": 0.0078, "theo": 1.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-21T14:31:54", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CGEM270115P00030000", "bid": 13.1, "bid_size": 44.0, "ask": 17.5, "ask_size": 10.0, "iv": 1.1901, "open_interest": 0.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0335, "vega": 0.0248, "theta": -0.0152, "rho": -0.043, "theo": 15.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "CGEM270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 116.0, "iv": 1.8226, "open_interest": 581.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0263, "vega": 0.0226, "theta": -0.0132, "rho": 0.0062, "theo": 0.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115P00035000", "bid": 18.0, "bid_size": 44.0, "ask": 22.0, "ask_size": 9.0, "iv": 1.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0286, "vega": 0.021, "theta": -0.0143, "rho": -0.0445, "theo": 20.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "CGEM270319C00003000", "bid": 10.0, "bid_size": 22.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0028, "vega": 0.0079, "theta": -0.0062, "rho": 0.0053, "theo": 13.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CGEM270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.1598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0026, "vega": 0.008, "theta": -0.0064, "rho": -0.006, "theo": 0.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270319C00005000", "bid": 8.0, "bid_size": 43.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0062, "vega": 0.013, "theta": -0.0074, "rho": 0.0102, "theo": 11.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-05-04T14:15:23", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CGEM270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.0086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.006, "vega": 0.013, "theta": -0.0076, "rho": -0.0085, "theo": 1.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270319C00008000", "bid": 5.5, "bid_size": 54.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.7461, "open_interest": 72.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0137, "vega": 0.0206, "theta": -0.0083, "rho": 0.0175, "theo": 8.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-09-28T10:02:48", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CGEM270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 92.0, "iv": 1.9039, "open_interest": 4.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0134, "vega": 0.0207, "theta": -0.0085, "rho": -0.013, "theo": 1.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-12T15:36:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270319C00010000", "bid": 4.5, "bid_size": 43.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.8882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0206, "vega": 0.0262, "theta": -0.0089, "rho": 0.0215, "theo": 7.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CGEM270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 1.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0203, "vega": 0.0262, "theta": -0.009, "rho": -0.0172, "theo": 1.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270319C00012000", "bid": 3.0, "bid_size": 43.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.8738, "open_interest": 6.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0282, "vega": 0.0319, "theta": -0.0096, "rho": 0.0242, "theo": 5.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-01T11:45:57", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CGEM270319P00012000", "bid": 0.2, "bid_size": 950.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.148, "open_interest": 0.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0282, "vega": 0.0319, "theta": -0.0097, "rho": -0.0228, "theo": 2.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CGEM270319C00015000", "bid": 1.65, "bid_size": 15.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.873, "open_interest": 10.0, "volume": 0.0, "delta": 0.6442, "gamma": 0.037, "vega": 0.0386, "theta": -0.0107, "rho": 0.0246, "theo": 4.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-09-18T10:10:04", "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "CGEM270319P00015000", "bid": 1.4, "bid_size": 15.0, "ask": 6.0, "ask_size": 16.0, "iv": 1.0012, "open_interest": 0.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0374, "vega": 0.0386, "theta": -0.0108, "rho": -0.0337, "theo": 3.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "CGEM270319C00017000", "bid": 1.6, "bid_size": 14.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.9711, "open_interest": 32.0, "volume": 0.0, "delta": 0.5694, "gamma": 0.0393, "vega": 0.0408, "theta": -0.0113, "rho": 0.0232, "theo": 3.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-09-17T11:38:30", "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "CGEM270319P00017000", "bid": 2.75, "bid_size": 15.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.9772, "open_interest": 5.0, "volume": 0.0, "delta": -0.4227, "gamma": 0.0399, "vega": 0.0409, "theta": -0.0114, "rho": -0.041, "theo": 4.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-09-29T13:05:06", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "CGEM270319C00020000", "bid": 0.4, "bid_size": 397.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.8446, "open_interest": 59.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0389, "vega": 0.0415, "theta": -0.0118, "rho": 0.0204, "theo": 2.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-09-23T11:40:28", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "CGEM270319P00020000", "bid": 5.0, "bid_size": 7.0, "ask": 9.5, "ask_size": 17.0, "iv": 1.0356, "open_interest": 39.0, "volume": 0.0, "delta": -0.518, "gamma": 0.0399, "vega": 0.0414, "theta": -0.0119, "rho": -0.0511, "theo": 6.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.03, "last_trade_time": "2026-09-23T11:40:28", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CGEM270319C00022000", "bid": 0.2, "bid_size": 950.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.0459, "open_interest": 11.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0374, "vega": 0.0409, "theta": -0.0118, "rho": 0.0188, "theo": 2.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-09-18T10:28:44", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CGEM270319P00022000", "bid": 6.6, "bid_size": 8.0, "ask": 11.0, "ask_size": 17.0, "iv": 1.0377, "open_interest": 58.0, "volume": 0.0, "delta": -0.5693, "gamma": 0.0388, "vega": 0.0407, "theta": -0.012, "rho": -0.0562, "theo": 8.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.57, "last_trade_time": "2026-09-21T14:18:21", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "CGEM270319C00025000", "bid": 0.1, "bid_size": 1039.0, "ask": 3.9, "ask_size": 39.0, "iv": 1.0389, "open_interest": 5.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0348, "vega": 0.0393, "theta": -0.0118, "rho": 0.0165, "theo": 1.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-01T09:54:04", "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "CGEM270319P00025000", "bid": 9.3, "bid_size": 72.0, "ask": 13.4, "ask_size": 10.0, "iv": 1.0641, "open_interest": 58.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0365, "vega": 0.0389, "theta": -0.0119, "rho": -0.0629, "theo": 11.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-09-25T09:51:35", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "CGEM270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.2242, "open_interest": 1.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.0329, "vega": 0.038, "theta": -0.0116, "rho": 0.0151, "theo": 1.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270319P00027000", "bid": 11.0, "bid_size": 110.0, "ask": 15.0, "ask_size": 17.0, "iv": 1.0512, "open_interest": 53.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.0348, "vega": 0.0375, "theta": -0.0118, "rho": -0.0675, "theo": 12.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-01T11:25:00", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CGEM270319C00030000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.3261, "open_interest": 13.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.0303, "vega": 0.0359, "theta": -0.0113, "rho": 0.0134, "theo": 1.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CGEM270319P00030000", "bid": 13.8, "bid_size": 82.0, "ask": 17.5, "ask_size": 8.0, "iv": 1.0557, "open_interest": 91.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0326, "vega": 0.035, "theta": -0.0114, "rho": -0.0707, "theo": 15.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.49, "last_trade_time": "2026-09-14T15:04:52", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "CGEM270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.4519, "open_interest": 2.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0265, "vega": 0.0326, "theta": -0.0106, "rho": 0.0112, "theo": 1.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270319P00035000", "bid": 18.4, "bid_size": 44.0, "ask": 22.5, "ask_size": 10.0, "iv": 1.1355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0293, "vega": 0.0309, "theta": -0.0108, "rho": -0.0746, "theo": 20.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "CGEM270416C00003000", "bid": 10.0, "bid_size": 24.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.003, "vega": 0.0085, "theta": -0.0058, "rho": 0.0056, "theo": 13.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CGEM270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 56.0, "iv": 2.6963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0026, "vega": 0.0086, "theta": -0.0055, "rho": -0.0072, "theo": 0.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CGEM270416C00004000", "bid": 9.0, "bid_size": 24.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0045, "vega": 0.0113, "theta": -0.0064, "rho": 0.0083, "theo": 12.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CGEM270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 35.0, "iv": 1.9178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0041, "vega": 0.0114, "theta": -0.0062, "rho": -0.0087, "theo": 1.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CGEM270416C00005000", "bid": 8.5, "bid_size": 43.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0064, "vega": 0.014, "theta": -0.0068, "rho": 0.011, "theo": 11.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CGEM270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 2.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0058, "vega": 0.0142, "theta": -0.0067, "rho": -0.0103, "theo": 1.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270416C00006000", "bid": 7.5, "bid_size": 38.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0085, "vega": 0.0167, "theta": -0.0071, "rho": 0.0137, "theo": 10.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CGEM270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 2.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0079, "vega": 0.0169, "theta": -0.007, "rho": -0.0119, "theo": 1.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270416C00007000", "bid": 6.5, "bid_size": 39.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0109, "vega": 0.0195, "theta": -0.0074, "rho": 0.0162, "theo": 9.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CGEM270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 2.0233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0103, "vega": 0.0196, "theta": -0.0073, "rho": -0.0137, "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": 2.45000004768372}, {"option": "CGEM270416C00008000", "bid": 6.0, "bid_size": 38.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.8952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0137, "vega": 0.0224, "theta": -0.0076, "rho": 0.0187, "theo": 8.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CGEM270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 1.7611, "open_interest": 0.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0131, "vega": 0.0225, "theta": -0.0076, "rho": -0.0158, "theo": 1.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270416C00009000", "bid": 5.0, "bid_size": 39.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0168, "vega": 0.0253, "theta": -0.0079, "rho": 0.021, "theo": 8.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CGEM270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 1.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0161, "vega": 0.0254, "theta": -0.0078, "rho": -0.0181, "theo": 1.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270416C00010000", "bid": 4.5, "bid_size": 38.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.9065, "open_interest": 0.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0201, "vega": 0.0284, "theta": -0.0082, "rho": 0.0231, "theo": 7.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CGEM270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 1.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0196, "vega": 0.0284, "theta": -0.0081, "rho": -0.0209, "theo": 1.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270416C00011000", "bid": 4.0, "bid_size": 38.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.8891, "open_interest": 0.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0236, "vega": 0.0314, "theta": -0.0085, "rho": 0.0246, "theo": 6.5178, "change": 0.0, "open": 0.0, "high": 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": "CGEM270416P00011000", "bid": 0.1, "bid_size": 952.0, "ask": 4.9, "ask_size": 56.0, "iv": 1.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.023, "vega": 0.0315, "theta": -0.0085, "rho": -0.024, "theo": 2.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM270416C00012000", "bid": 3.5, "bid_size": 38.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.9031, "open_interest": 0.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0269, "vega": 0.0344, "theta": -0.0088, "rho": 0.0258, "theo": 5.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CGEM270416P00012000", "bid": 0.3, "bid_size": 383.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.0265, "vega": 0.0344, "theta": -0.0088, "rho": -0.0276, "theo": 2.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CGEM270416C00013000", "bid": 3.0, "bid_size": 17.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.03, "vega": 0.037, "theta": -0.0092, "rho": 0.0264, "theo": 5.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CGEM270416P00013000", "bid": 0.65, "bid_size": 7.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9758, "open_interest": 0.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0296, "vega": 0.037, "theta": -0.0092, "rho": -0.0316, "theo": 2.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "CGEM270416C00014000", "bid": 2.5, "bid_size": 18.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.9384, "open_interest": 0.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.0325, "vega": 0.0394, "theta": -0.0095, "rho": 0.0267, "theo": 4.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CGEM270416P00014000", "bid": 1.05, "bid_size": 14.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.9622, "open_interest": 0.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0323, "vega": 0.0394, "theta": -0.0095, "rho": -0.0358, "theo": 3.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CGEM270416C00015000", "bid": 2.0, "bid_size": 19.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.9258, "open_interest": 56.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0344, "vega": 0.0412, "theta": -0.0098, "rho": 0.0265, "theo": 4.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-09-16T12:07:29", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CGEM270416P00015000", "bid": 1.55, "bid_size": 14.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.0343, "vega": 0.0412, "theta": -0.0098, "rho": -0.04, "theo": 3.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "CGEM270416C00016000", "bid": 1.5, "bid_size": 23.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.8937, "open_interest": 100.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0356, "vega": 0.0426, "theta": -0.0101, "rho": 0.026, "theo": 3.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-24T12:30:09", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CGEM270416P00016000", "bid": 2.15, "bid_size": 14.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.9824, "open_interest": 0.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0358, "vega": 0.0426, "theta": -0.0101, "rho": -0.0444, "theo": 4.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "CGEM270416C00017000", "bid": 1.5, "bid_size": 16.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": 0.5749, "gamma": 0.0364, "vega": 0.0436, "theta": -0.0103, "rho": 0.0253, "theo": 3.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "CGEM270416P00017000", "bid": 3.0, "bid_size": 7.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.9859, "open_interest": 0.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0367, "vega": 0.0436, "theta": -0.0103, "rho": -0.0486, "theo": 4.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CGEM270416C00018000", "bid": 1.0, "bid_size": 15.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.9237, "open_interest": 0.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0366, "vega": 0.0442, "theta": -0.0105, "rho": 0.0245, "theo": 3.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CGEM270416P00018000", "bid": 3.6, "bid_size": 8.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.9544, "open_interest": 0.0, "volume": 0.0, "delta": -0.4414, "gamma": 0.0371, "vega": 0.0442, "theta": -0.0105, "rho": -0.0526, "theo": 5.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CGEM270416C00019000", "bid": 0.7, "bid_size": 14.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.9509, "open_interest": 1.0, "volume": 0.0, "delta": 0.5143, "gamma": 0.0366, "vega": 0.0445, "theta": -0.0106, "rho": 0.0237, "theo": 3.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-09-17T10:47:19", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "CGEM270416P00019000", "bid": 4.3, "bid_size": 8.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0372, "vega": 0.0445, "theta": -0.0107, "rho": -0.0565, "theo": 6.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CGEM270416C00020000", "bid": 0.6, "bid_size": 13.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.9275, "open_interest": 5.0, "volume": 0.0, "delta": 0.4875, "gamma": 0.0363, "vega": 0.0445, "theta": -0.0107, "rho": 0.0229, "theo": 2.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.44, "last_trade_time": "2026-09-17T10:20:55", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "CGEM270416P00020000", "bid": 5.1, "bid_size": 8.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.9651, "open_interest": 0.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.0371, "vega": 0.0445, "theta": -0.0108, "rho": -0.06, "theo": 7.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-23T15:52:41", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "CGEM270416C00021000", "bid": 0.5, "bid_size": 382.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.9666, "open_interest": 8.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0358, "vega": 0.0444, "theta": -0.0108, "rho": 0.022, "theo": 2.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-09-22T15:14:54", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CGEM270416P00021000", "bid": 5.9, "bid_size": 8.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.9965, "open_interest": 0.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0368, "vega": 0.0444, "theta": -0.0109, "rho": -0.0636, "theo": 8.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CGEM270416C00022000", "bid": 0.5, "bid_size": 382.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.0129, "open_interest": 0.0, "volume": 0.0, "delta": 0.4402, "gamma": 0.0353, "vega": 0.0442, "theta": -0.0108, "rho": 0.0212, "theo": 2.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CGEM270416P00022000", "bid": 6.8, "bid_size": 7.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.9785, "open_interest": 0.0, "volume": 0.0, "delta": -0.547, "gamma": 0.0364, "vega": 0.0441, "theta": -0.0109, "rho": -0.0666, "theo": 8.8381, "change": 0.0, "open": 0.0, "high": 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": "CGEM270416C00023000", "bid": 0.4, "bid_size": 382.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.0444, "open_interest": 0.0, "volume": 0.0, "delta": 0.4193, "gamma": 0.0346, "vega": 0.0437, "theta": -0.0108, "rho": 0.0204, "theo": 2.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "CGEM270416P00023000", "bid": 7.6, "bid_size": 37.0, "ask": 12.0, "ask_size": 17.0, "iv": 1.0018, "open_interest": 4.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0359, "vega": 0.0436, "theta": -0.0109, "rho": -0.0694, "theo": 9.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-01T15:01:19", "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "CGEM270416C00024000", "bid": 0.3, "bid_size": 382.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.0729, "open_interest": 0.0, "volume": 0.0, "delta": 0.4, "gamma": 0.0339, "vega": 0.0433, "theta": -0.0108, "rho": 0.0196, "theo": 2.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CGEM270416P00024000", "bid": 8.5, "bid_size": 10.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.9755, "open_interest": 0.0, "volume": 0.0, "delta": -0.5887, "gamma": 0.0353, "vega": 0.0431, "theta": -0.0109, "rho": -0.0724, "theo": 10.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CGEM270416C00025000", "bid": 0.3, "bid_size": 382.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.1101, "open_interest": 0.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.0332, "vega": 0.0428, "theta": -0.0108, "rho": 0.0189, "theo": 2.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CGEM270416P00025000", "bid": 9.4, "bid_size": 42.0, "ask": 13.5, "ask_size": 17.0, "iv": 1.0039, "open_interest": 12.0, "volume": 0.0, "delta": -0.6073, "gamma": 0.0347, "vega": 0.0425, "theta": -0.0109, "rho": -0.0748, "theo": 11.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-09-11T13:15:24", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CGEM270416C00026000", "bid": 0.2, "bid_size": 951.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.1336, "open_interest": 0.0, "volume": 0.0, "delta": 0.3657, "gamma": 0.0324, "vega": 0.0422, "theta": -0.0107, "rho": 0.0182, "theo": 1.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CGEM270416P00026000", "bid": 10.3, "bid_size": 45.0, "ask": 14.5, "ask_size": 13.0, "iv": 1.0298, "open_interest": 10.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0341, "vega": 0.0419, "theta": -0.0109, "rho": -0.0771, "theo": 12.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-09-16T12:21:57", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CGEM270416C00027000", "bid": 0.2, "bid_size": 951.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0317, "vega": 0.0415, "theta": -0.0107, "rho": 0.0175, "theo": 1.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CGEM270416P00027000", "bid": 11.2, "bid_size": 48.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.9931, "open_interest": 32.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0334, "vega": 0.0412, "theta": -0.0108, "rho": -0.0791, "theo": 13.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-09-17T14:57:28", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "CGEM270416C00028000", "bid": 0.1, "bid_size": 952.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0309, "vega": 0.0409, "theta": -0.0106, "rho": 0.0169, "theo": 1.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM270416P00028000", "bid": 12.1, "bid_size": 40.0, "ask": 16.0, "ask_size": 17.0, "iv": 1.0142, "open_interest": 3.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.0328, "vega": 0.0405, "theta": -0.0107, "rho": -0.0814, "theo": 14.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.43, "last_trade_time": "2026-09-16T10:24:57", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CGEM270416C00029000", "bid": 0.1, "bid_size": 952.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.2155, "open_interest": 0.0, "volume": 0.0, "delta": 0.3227, "gamma": 0.0302, "vega": 0.0403, "theta": -0.0105, "rho": 0.0163, "theo": 1.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM270416P00029000", "bid": 13.0, "bid_size": 43.0, "ask": 17.0, "ask_size": 13.0, "iv": 1.0336, "open_interest": 0.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.0322, "vega": 0.0397, "theta": -0.0107, "rho": -0.0831, "theo": 14.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CGEM270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.2318, "open_interest": 0.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0294, "vega": 0.0396, "theta": -0.0104, "rho": 0.0158, "theo": 1.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270416P00030000", "bid": 13.9, "bid_size": 44.0, "ask": 18.0, "ask_size": 12.0, "iv": 1.0512, "open_interest": 0.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.0316, "vega": 0.039, "theta": -0.0106, "rho": -0.0845, "theo": 15.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "CGEM270617C00003000", "bid": 10.0, "bid_size": 22.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0032, "vega": 0.0095, "theta": -0.0049, "rho": 0.0064, "theo": 13.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-04-13T14:32:30", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CGEM270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 957.0, "iv": 4.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0025, "vega": 0.0097, "theta": -0.0043, "rho": -0.0098, "theo": 1.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270617C00005000", "bid": 9.5, "bid_size": 60.0, "ask": 12.2, "ask_size": 16.0, "iv": 1.2289, "open_interest": 12.0, "volume": 56.0, "delta": 0.9203, "gamma": 0.0067, "vega": 0.0159, "theta": -0.0057, "rho": 0.0126, "theo": 11.519, "change": 0.01, "open": 10.25, "high": 10.6, "low": 10.04, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-10-02T11:13:30", "percent_change": 0.0947849, "prev_day_close": 10.5999999046326}, {"option": "CGEM270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 52.0, "iv": 1.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0056, "vega": 0.0163, "theta": -0.0053, "rho": -0.0143, "theo": 1.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "CGEM270617C00008000", "bid": 7.5, "bid_size": 27.0, "ask": 10.3, "ask_size": 40.0, "iv": 1.2202, "open_interest": 4.0, "volume": 70.0, "delta": 0.86, "gamma": 0.0137, "vega": 0.0257, "theta": -0.0064, "rho": 0.0217, "theo": 8.9374, "change": -0.05, "open": 8.2, "high": 8.6, "low": 7.9, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-02T10:28:21", "percent_change": -0.598801, "prev_day_close": 8.90000009536743}, {"option": "CGEM270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.9985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0123, "vega": 0.026, "theta": -0.0062, "rho": -0.0222, "theo": 1.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "CGEM270617C00010000", "bid": 5.0, "bid_size": 47.0, "ask": 9.0, "ask_size": 38.0, "iv": 0.9466, "open_interest": 42.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0192, "vega": 0.0324, "theta": -0.0069, "rho": 0.0265, "theo": 7.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-29T14:58:40", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CGEM270617P00010000", "bid": 0.1, "bid_size": 1013.0, "ask": 4.9, "ask_size": 67.0, "iv": 1.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0178, "vega": 0.0326, "theta": -0.0067, "rho": -0.0295, "theo": 2.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM270617C00012000", "bid": 4.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.9512, "open_interest": 6.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0246, "vega": 0.0389, "theta": -0.0075, "rho": 0.0298, "theo": 6.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-29T14:58:45", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CGEM270617P00012000", "bid": 0.7, "bid_size": 3.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.9932, "open_interest": 147.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0234, "vega": 0.039, "theta": -0.0073, "rho": -0.0387, "theo": 2.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-09-29T12:43:56", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "CGEM270617C00015000", "bid": 2.5, "bid_size": 16.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.9427, "open_interest": 10.0, "volume": 0.0, "delta": 0.6461, "gamma": 0.0301, "vega": 0.046, "theta": -0.0083, "rho": 0.0313, "theo": 4.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-06-01T09:32:45", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CGEM270617P00015000", "bid": 2.15, "bid_size": 7.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.9302, "open_interest": 0.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.0294, "vega": 0.046, "theta": -0.0081, "rho": -0.0546, "theo": 4.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "CGEM270617C00017000", "bid": 2.0, "bid_size": 12.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.973, "open_interest": 0.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0318, "vega": 0.0487, "theta": -0.0087, "rho": 0.0305, "theo": 3.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CGEM270617P00017000", "bid": 3.5, "bid_size": 23.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.9539, "open_interest": 10.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.0315, "vega": 0.0486, "theta": -0.0085, "rho": -0.0654, "theo": 5.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-09-24T14:14:54", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CGEM270617C00020000", "bid": 1.0, "bid_size": 14.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.9283, "open_interest": 8.0, "volume": 0.0, "delta": 0.507, "gamma": 0.0321, "vega": 0.0502, "theta": -0.009, "rho": 0.0284, "theo": 3.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-26T10:10:47", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CGEM270617P00020000", "bid": 7.0, "bid_size": 25.0, "ask": 8.7, "ask_size": 38.0, "iv": 0.9422, "open_interest": 32.0, "volume": 70.0, "delta": -0.463, "gamma": 0.0324, "vega": 0.0502, "theta": -0.0088, "rho": -0.0798, "theo": 7.7756, "change": -0.2, "open": 8.1, "high": 8.56, "low": 7.7, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-10-02T11:37:44", "percent_change": -2.45399, "prev_day_close": 7.94999980926514}, {"option": "CGEM270617C00022000", "bid": 0.65, "bid_size": 38.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.9774, "open_interest": 100.0, "volume": 0.0, "delta": 0.4637, "gamma": 0.0316, "vega": 0.0502, "theta": -0.0091, "rho": 0.0269, "theo": 2.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-25T12:03:33", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "CGEM270617P00022000", "bid": 7.2, "bid_size": 18.0, "ask": 11.5, "ask_size": 17.0, "iv": 0.9346, "open_interest": 17.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0323, "vega": 0.0502, "theta": -0.009, "rho": -0.0882, "theo": 9.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-01T12:50:34", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "CGEM270617C00025000", "bid": 0.3, "bid_size": 382.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.9865, "open_interest": 19.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0303, "vega": 0.0493, "theta": -0.0091, "rho": 0.0245, "theo": 2.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-24T13:51:32", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CGEM270617P00025000", "bid": 9.6, "bid_size": 35.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.9395, "open_interest": 32.0, "volume": 0.0, "delta": -0.5632, "gamma": 0.0316, "vega": 0.0492, "theta": -0.009, "rho": -0.099, "theo": 11.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-10-01T14:52:20", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "CGEM270617C00027000", "bid": 0.5, "bid_size": 382.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.0658, "open_interest": 1.0, "volume": 0.0, "delta": 0.379, "gamma": 0.0292, "vega": 0.0483, "theta": -0.0091, "rho": 0.0231, "theo": 2.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CGEM270617P00027000", "bid": 11.3, "bid_size": 41.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.9223, "open_interest": 29.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.0309, "vega": 0.0482, "theta": -0.0089, "rho": -0.1054, "theo": 13.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-29T11:35:41", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "CGEM270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.0918, "open_interest": 3.0, "volume": 0.0, "delta": 0.34, "gamma": 0.0277, "vega": 0.0466, "theta": -0.0089, "rho": 0.0212, "theo": 1.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270617P00030000", "bid": 14.0, "bid_size": 44.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.9768, "open_interest": 8.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.0298, "vega": 0.0463, "theta": -0.0087, "rho": -0.1131, "theo": 16.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-09-22T11:59:51", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "CGEM270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.1979, "open_interest": 40.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0251, "vega": 0.0435, "theta": -0.0085, "rho": 0.0184, "theo": 1.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270617P00035000", "bid": 18.5, "bid_size": 44.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.9836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.028, "vega": 0.0428, "theta": -0.0083, "rho": -0.122, "theo": 20.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "CGEM271217C00003000", "bid": 10.5, "bid_size": 22.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.4621, "open_interest": 1.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0023, "vega": 0.0115, "theta": -0.0018, "rho": 0.0086, "theo": 13.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.79, "last_trade_time": "2026-09-24T15:38:36", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CGEM271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 916.0, "iv": 3.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0018, "vega": 0.0114, "theta": -0.0026, "rho": -0.0189, "theo": 1.4589, "change": 0.0, "open": 0.0, "high": 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": "CGEM271217C00005000", "bid": 9.0, "bid_size": 38.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.9912, "open_interest": 3.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.005, "vega": 0.0204, "theta": -0.0028, "rho": 0.0183, "theo": 12.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-06-11T10:32:37", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CGEM271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 987.0, "iv": 1.9262, "open_interest": 17.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0044, "vega": 0.0205, "theta": -0.0035, "rho": -0.0281, "theo": 1.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-24T09:51:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CGEM271217C00008000", "bid": 7.0, "bid_size": 88.0, "ask": 11.0, "ask_size": 77.0, "iv": 0.9334, "open_interest": 94.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0102, "vega": 0.0332, "theta": -0.0037, "rho": 0.0323, "theo": 9.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-09-30T11:24:52", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CGEM271217P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 67.0, "iv": 1.2167, "open_interest": 5.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0096, "vega": 0.0332, "theta": -0.0043, "rho": -0.0428, "theo": 2.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-09-24T09:51:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CGEM271217C00010000", "bid": 6.0, "bid_size": 36.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.8145, "open_interest": 30.0, "volume": 160.0, "delta": 0.8167, "gamma": 0.0139, "vega": 0.0411, "theta": -0.0042, "rho": 0.0397, "theo": 8.5288, "change": 0.15, "open": 7.73, "high": 8.43, "low": 7.65, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-02T15:34:42", "percent_change": 1.81818, "prev_day_close": 7.5}, {"option": "CGEM271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.7576, "open_interest": 184.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0135, "vega": 0.0411, "theta": -0.0047, "rho": -0.0544, "theo": 3.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-09-23T15:56:58", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CGEM271217C00012000", "bid": 5.0, "bid_size": 30.0, "ask": 9.5, "ask_size": 75.0, "iv": 0.9533, "open_interest": 77.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0175, "vega": 0.0483, "theta": -0.0047, "rho": 0.0449, "theo": 7.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-30T13:06:53", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CGEM271217P00012000", "bid": 1.15, "bid_size": 43.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.7834, "open_interest": 14.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.0173, "vega": 0.0483, "theta": -0.0051, "rho": -0.0676, "theo": 3.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-09-24T13:11:24", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "CGEM271217C00015000", "bid": 4.0, "bid_size": 36.0, "ask": 8.5, "ask_size": 38.0, "iv": 0.9577, "open_interest": 66.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0216, "vega": 0.0566, "theta": -0.0053, "rho": 0.0486, "theo": 6.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.49, "last_trade_time": "2026-09-29T13:32:18", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CGEM271217P00015000", "bid": 3.0, "bid_size": 17.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.9043, "open_interest": 116.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.022, "vega": 0.0567, "theta": -0.0055, "rho": -0.0891, "theo": 5.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-09-30T12:13:55", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CGEM271217C00017000", "bid": 3.5, "bid_size": 30.0, "ask": 8.0, "ask_size": 60.0, "iv": 0.9688, "open_interest": 129.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.0233, "vega": 0.0604, "theta": -0.0056, "rho": 0.0491, "theo": 5.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-01T10:42:04", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CGEM271217P00017000", "bid": 4.5, "bid_size": 123.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.9305, "open_interest": 282.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0242, "vega": 0.0605, "theta": -0.0057, "rho": -0.1031, "theo": 6.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.82, "last_trade_time": "2026-10-01T11:34:20", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CGEM271217C00020000", "bid": 2.5, "bid_size": 30.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.9233, "open_interest": 180.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.0248, "vega": 0.0639, "theta": -0.006, "rho": 0.048, "theo": 4.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-30T15:58:27", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CGEM271217P00020000", "bid": 6.5, "bid_size": 32.0, "ask": 11.0, "ask_size": 27.0, "iv": 0.9038, "open_interest": 91.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.0264, "vega": 0.0639, "theta": -0.0059, "rho": -0.1228, "theo": 8.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-25T14:25:13", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CGEM271217C00022000", "bid": 2.0, "bid_size": 16.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.9096, "open_interest": 218.0, "volume": 0.0, "delta": 0.5437, "gamma": 0.0253, "vega": 0.0651, "theta": -0.0062, "rho": 0.0468, "theo": 4.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-30T11:53:10", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CGEM271217P00022000", "bid": 8.0, "bid_size": 59.0, "ask": 12.5, "ask_size": 26.0, "iv": 0.9004, "open_interest": 406.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0274, "vega": 0.065, "theta": -0.006, "rho": -0.1346, "theo": 10.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-10-01T10:42:18", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CGEM271217C00025000", "bid": 1.5, "bid_size": 12.0, "ask": 6.0, "ask_size": 58.0, "iv": 0.9139, "open_interest": 33.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.0254, "vega": 0.0658, "theta": -0.0063, "rho": 0.0445, "theo": 3.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-21T11:24:44", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CGEM271217P00025000", "bid": 10.5, "bid_size": 112.0, "ask": 15.0, "ask_size": 29.0, "iv": 0.9186, "open_interest": 256.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0282, "vega": 0.0653, "theta": -0.0059, "rho": -0.1493, "theo": 12.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.69, "last_trade_time": "2026-09-30T11:03:40", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CGEM271217C00027000", "bid": 1.5, "bid_size": 8.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.96, "open_interest": 0.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0252, "vega": 0.0657, "theta": -0.0063, "rho": 0.0429, "theo": 3.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CGEM271217P00027000", "bid": 13.8, "bid_size": 7.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.858, "open_interest": 707.0, "volume": 180.0, "delta": -0.5256, "gamma": 0.0285, "vega": 0.0649, "theta": -0.0059, "rho": -0.1591, "theo": 14.2317, "change": 0.13, "open": 14.5, "high": 14.87, "low": 14.19, "tick": "no_change", "last_trade_price": 14.38, "last_trade_time": "2026-10-02T15:39:06", "percent_change": 0.912281, "prev_day_close": 14.25}, {"option": "CGEM271217C00030000", "bid": 1.4, "bid_size": 36.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.8044, "open_interest": 5.0, "volume": 1.0, "delta": 0.4275, "gamma": 0.0248, "vega": 0.065, "theta": -0.0063, "rho": 0.0405, "theo": 2.9631, "change": -0.2, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-02T10:21:06", "percent_change": -6.15385, "prev_day_close": 2.32499998807907}, {"option": "CGEM271217P00030000", "bid": 14.5, "bid_size": 32.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.8912, "open_interest": 14.0, "volume": 0.0, "delta": -0.5693, "gamma": 0.0287, "vega": 0.0635, "theta": -0.0057, "rho": -0.1679, "theo": 16.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.01, "last_trade_time": "2026-09-08T10:09:34", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CGEM271217C00035000", "bid": 0.5, "bid_size": 368.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.9496, "open_interest": 0.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.0237, "vega": 0.063, "theta": -0.0062, "rho": 0.0368, "theo": 2.5052, "change": 0.0, "open": 0.0, "high": 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": "CGEM271217P00035000", "bid": 19.0, "bid_size": 100.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0288, "vega": 0.06, "theta": -0.0054, "rho": -0.1791, "theo": 21.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}], "symbol": "CGEM", "security_type": "stock", "exchange_id": 2, "current_price": 15.45, "price_change": -0.48, "price_change_percent": -3.0948, "bid": 15.0, "ask": 15.5, "bid_size": 200, "ask_size": 400, "open": 14.76, "high": 15.56, "low": 14.59, "close": 15.51, "prev_day_close": 15.51, "volume": 1162135, "iv30": 88.14, "iv30_change": 0.012, "iv30_change_percent": 0.0136, "seqno": 470985892, "last_trade_time": "2026-10-02T15:59:59", "tick": "up"}, "symbol": "CGEM"}