{"timestamp": "2026-11-03 00:06:19", "data": {"options": [{"option": "CGGR261120C00037000", "bid": 8.0, "bid_size": 203.0, "ask": 9.3, "ask_size": 211.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0191, "vega": 0.0127, "theta": -0.021, "rho": 0.0185, "theo": 8.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "CGGR261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 206.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0192, "vega": 0.0128, "theta": -0.0224, "rho": -0.0015, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CGGR261120C00038000", "bid": 6.8, "bid_size": 203.0, "ask": 8.3, "ask_size": 211.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0233, "vega": 0.0143, "theta": -0.022, "rho": 0.0188, "theo": 7.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "CGGR261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 206.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0235, "vega": 0.0144, "theta": -0.0232, "rho": -0.0018, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CGGR261120C00039000", "bid": 5.9, "bid_size": 203.0, "ask": 7.3, "ask_size": 211.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0289, "vega": 0.0162, "theta": -0.0229, "rho": 0.019, "theo": 6.868, "change": 0.0, "open": 0.0, "high": 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": "CGGR261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 206.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0291, "vega": 0.0163, "theta": -0.0241, "rho": -0.002, "theo": 0.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CGGR261120C00040000", "bid": 5.1, "bid_size": 211.0, "ask": 6.5, "ask_size": 211.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0363, "vega": 0.0184, "theta": -0.0238, "rho": 0.0191, "theo": 5.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "CGGR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0367, "vega": 0.0185, "theta": -0.0249, "rho": -0.0024, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CGGR261120C00041000", "bid": 4.1, "bid_size": 203.0, "ask": 5.5, "ask_size": 203.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0466, "vega": 0.0212, "theta": -0.0247, "rho": 0.0191, "theo": 4.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "CGGR261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 206.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0472, "vega": 0.0213, "theta": -0.0257, "rho": -0.0029, "theo": 0.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CGGR261120C00042000", "bid": 3.1, "bid_size": 203.0, "ask": 4.6, "ask_size": 203.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0613, "vega": 0.0245, "theta": -0.0256, "rho": 0.0189, "theo": 3.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CGGR261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0622, "vega": 0.0248, "theta": -0.0265, "rho": -0.0035, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR261120C00043000", "bid": 2.2, "bid_size": 203.0, "ask": 3.7, "ask_size": 211.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0828, "vega": 0.0287, "theta": -0.0262, "rho": 0.0183, "theo": 3.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "CGGR261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.206, "gamma": 0.0843, "vega": 0.029, "theta": -0.0271, "rho": -0.0044, "theo": 0.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CGGR261120C00044000", "bid": 1.45, "bid_size": 211.0, "ask": 2.8, "ask_size": 203.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.1143, "vega": 0.0337, "theta": -0.0266, "rho": 0.017, "theo": 2.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "CGGR261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 214.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.1171, "vega": 0.0339, "theta": -0.0274, "rho": -0.0058, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "CGGR261120C00045000", "bid": 1.1, "bid_size": 206.0, "ask": 2.15, "ask_size": 206.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.6162, "gamma": 0.1546, "vega": 0.0387, "theta": -0.0263, "rho": 0.0146, "theo": 1.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "CGGR261120P00045000", "bid": 0.25, "bid_size": 214.0, "ask": 1.2, "ask_size": 206.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.3967, "gamma": 0.16, "vega": 0.0389, "theta": -0.0273, "rho": -0.0078, "theo": 0.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "CGGR261120C00046000", "bid": 0.5, "bid_size": 206.0, "ask": 1.5, "ask_size": 214.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.172, "vega": 0.0401, "theta": -0.0255, "rho": 0.0108, "theo": 0.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "CGGR261120P00046000", "bid": 0.65, "bid_size": 214.0, "ask": 1.85, "ask_size": 214.0, "iv": 0.2563, "open_interest": 2.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.1809, "vega": 0.0394, "theta": -0.0267, "rho": -0.0099, "theo": 1.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T12:30:23", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "CGGR261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 206.0, "iv": 0.2735, "open_interest": 1.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.141, "vega": 0.0358, "theta": -0.0246, "rho": 0.0074, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T12:10:27", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CGGR261120P00047000", "bid": 1.15, "bid_size": 211.0, "ask": 2.45, "ask_size": 83.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.151, "vega": 0.0338, "theta": -0.026, "rho": -0.0108, "theo": 1.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "CGGR261120C00048000", "bid": 0.05, "bid_size": 1.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.3136, "open_interest": 4.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.1044, "vega": 0.0305, "theta": -0.0237, "rho": 0.0054, "theo": 0.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T10:44:38", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "CGGR261120P00048000", "bid": 1.9, "bid_size": 211.0, "ask": 3.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.1132, "vega": 0.0275, "theta": -0.0254, "rho": -0.0111, "theo": 2.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "CGGR261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0782, "vega": 0.0261, "theta": -0.023, "rho": 0.0041, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CGGR261120P00049000", "bid": 2.8, "bid_size": 211.0, "ask": 4.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0856, "vega": 0.0222, "theta": -0.0247, "rho": -0.0103, "theo": 3.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "CGGR261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 206.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0605, "vega": 0.0226, "theta": -0.0222, "rho": 0.0033, "theo": 0.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CGGR261120P00050000", "bid": 3.8, "bid_size": 211.0, "ask": 5.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0666, "vega": 0.0194, "theta": -0.024, "rho": -0.0103, "theo": 4.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CGGR261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 206.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0483, "vega": 0.02, "theta": -0.0215, "rho": 0.0027, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CGGR261120P00051000", "bid": 4.8, "bid_size": 203.0, "ask": 6.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.053, "vega": 0.0156, "theta": -0.0232, "rho": -0.0092, "theo": 5.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CGGR261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 206.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0395, "vega": 0.0178, "theta": -0.0209, "rho": 0.0023, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CGGR261120P00052000", "bid": 5.8, "bid_size": 201.0, "ask": 7.1, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0433, "vega": 0.0142, "theta": -0.0224, "rho": -0.0095, "theo": 6.6352, "change": 0.0, "open": 0.0, "high": 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": "CGGR261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 206.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0329, "vega": 0.0161, "theta": -0.0203, "rho": 0.002, "theo": 0.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CGGR261120P00053000", "bid": 6.8, "bid_size": 209.0, "ask": 8.1, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0373, "vega": 0.0124, "theta": -0.0217, "rho": -0.0084, "theo": 7.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "CGGR261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 206.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.028, "vega": 0.0146, "theta": -0.0197, "rho": 0.0018, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CGGR261120P00054000", "bid": 7.8, "bid_size": 201.0, "ask": 9.1, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0319, "vega": 0.0101, "theta": -0.0209, "rho": -0.0074, "theo": 8.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "CGGR261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 206.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0241, "vega": 0.0134, "theta": -0.0192, "rho": 0.0016, "theo": 0.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CGGR261120P00055000", "bid": 8.8, "bid_size": 201.0, "ask": 10.1, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0276, "vega": 0.009, "theta": -0.02, "rho": -0.0075, "theo": 9.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "CGGR261218C00038000", "bid": 7.0, "bid_size": 203.0, "ask": 8.6, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0255, "vega": 0.032, "theta": -0.015, "rho": 0.0421, "theo": 8.2973, "change": 0.0, "open": 0.0, "high": 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": "CGGR261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0258, "vega": 0.0322, "theta": -0.0165, "rho": -0.0068, "theo": 0.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CGGR261218C00039000", "bid": 6.1, "bid_size": 203.0, "ask": 7.8, "ask_size": 203.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0303, "vega": 0.035, "theta": -0.0153, "rho": 0.0424, "theo": 7.3374, "change": 0.0, "open": 0.0, "high": 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": "CGGR261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0307, "vega": 0.0352, "theta": -0.0167, "rho": -0.0077, "theo": 0.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CGGR261218C00040000", "bid": 5.2, "bid_size": 203.0, "ask": 6.8, "ask_size": 203.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0363, "vega": 0.0384, "theta": -0.0155, "rho": 0.0425, "theo": 6.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CGGR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 206.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0369, "vega": 0.0387, "theta": -0.0168, "rho": -0.0087, "theo": 0.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CGGR261218C00041000", "bid": 4.8, "bid_size": 211.0, "ask": 5.9, "ask_size": 211.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0441, "vega": 0.0423, "theta": -0.0157, "rho": 0.0422, "theo": 5.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CGGR261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 206.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.0449, "vega": 0.0426, "theta": -0.0168, "rho": -0.01, "theo": 0.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CGGR261218C00042000", "bid": 3.9, "bid_size": 211.0, "ask": 5.0, "ask_size": 203.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.0542, "vega": 0.0467, "theta": -0.0158, "rho": 0.0416, "theo": 4.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CGGR261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 214.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0555, "vega": 0.0471, "theta": -0.0168, "rho": -0.0116, "theo": 0.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CGGR261218C00043000", "bid": 3.1, "bid_size": 207.0, "ask": 4.1, "ask_size": 203.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0675, "vega": 0.0518, "theta": -0.0157, "rho": 0.0402, "theo": 3.5986, "change": 0.0, "open": 0.0, "high": 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": "CGGR261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 206.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0695, "vega": 0.0523, "theta": -0.0167, "rho": -0.0137, "theo": 0.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "CGGR261218C00044000", "bid": 2.3, "bid_size": 203.0, "ask": 3.5, "ask_size": 211.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.6937, "gamma": 0.0846, "vega": 0.0572, "theta": -0.0155, "rho": 0.0379, "theo": 2.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "CGGR261218P00044000", "bid": 0.25, "bid_size": 214.0, "ask": 1.35, "ask_size": 214.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.319, "gamma": 0.088, "vega": 0.0577, "theta": -0.0165, "rho": -0.0164, "theo": 0.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "CGGR261218C00045000", "bid": 1.55, "bid_size": 214.0, "ask": 2.65, "ask_size": 214.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.1039, "vega": 0.0622, "theta": -0.0152, "rho": 0.034, "theo": 1.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "CGGR261218P00045000", "bid": 0.55, "bid_size": 214.0, "ask": 1.6, "ask_size": 214.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.4075, "gamma": 0.1097, "vega": 0.0623, "theta": -0.0162, "rho": -0.0195, "theo": 1.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "CGGR261218C00046000", "bid": 0.95, "bid_size": 206.0, "ask": 2.05, "ask_size": 214.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.5028, "gamma": 0.1161, "vega": 0.0646, "theta": -0.0148, "rho": 0.0283, "theo": 1.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "CGGR261218P00046000", "bid": 1.45, "bid_size": 214.0, "ask": 2.45, "ask_size": 206.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.1255, "vega": 0.0635, "theta": -0.0159, "rho": -0.0225, "theo": 1.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "CGGR261218C00047000", "bid": 0.4, "bid_size": 206.0, "ask": 1.6, "ask_size": 214.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.3933, "gamma": 0.11, "vega": 0.0623, "theta": -0.0145, "rho": 0.0222, "theo": 0.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "CGGR261218P00047000", "bid": 1.9, "bid_size": 211.0, "ask": 2.95, "ask_size": 203.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.644, "gamma": 0.1216, "vega": 0.0595, "theta": -0.0158, "rho": -0.0251, "theo": 2.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CGGR261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 206.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0931, "vega": 0.0573, "theta": -0.0144, "rho": 0.0175, "theo": 0.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CGGR261218P00048000", "bid": 2.1, "bid_size": 203.0, "ask": 3.5, "ask_size": 91.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.1044, "vega": 0.0524, "theta": -0.0158, "rho": -0.0259, "theo": 2.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "CGGR261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 206.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.2533, "gamma": 0.0765, "vega": 0.0521, "theta": -0.0144, "rho": 0.0143, "theo": 0.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CGGR261218P00049000", "bid": 2.85, "bid_size": 211.0, "ask": 4.4, "ask_size": 91.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0868, "vega": 0.0454, "theta": -0.0158, "rho": -0.0252, "theo": 3.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CGGR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0632, "vega": 0.0474, "theta": -0.0144, "rho": 0.012, "theo": 0.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CGGR261218P00050000", "bid": 3.8, "bid_size": 211.0, "ask": 5.3, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0723, "vega": 0.0405, "theta": -0.0157, "rho": -0.0248, "theo": 4.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CGGR261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 206.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0531, "vega": 0.0435, "theta": -0.0144, "rho": 0.0103, "theo": 0.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CGGR261218P00051000", "bid": 4.7, "bid_size": 211.0, "ask": 6.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0609, "vega": 0.0346, "theta": -0.0156, "rho": -0.0232, "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": 5.60000014305115}, {"option": "CGGR261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0453, "vega": 0.0402, "theta": -0.0143, "rho": 0.0091, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CGGR261218P00052000", "bid": 5.7, "bid_size": 211.0, "ask": 7.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0522, "vega": 0.0319, "theta": -0.0155, "rho": -0.0234, "theo": 6.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CGGR261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0392, "vega": 0.0373, "theta": -0.0143, "rho": 0.0081, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CGGR261218P00053000", "bid": 6.6, "bid_size": 209.0, "ask": 8.0, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0456, "vega": 0.0292, "theta": -0.0153, "rho": -0.0225, "theo": 7.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CGGR261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0343, "vega": 0.0349, "theta": -0.0142, "rho": 0.0073, "theo": 0.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CGGR261218P00054000", "bid": 7.6, "bid_size": 209.0, "ask": 9.1, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0402, "vega": 0.0259, "theta": -0.0152, "rho": -0.0194, "theo": 8.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CGGR261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0304, "vega": 0.0328, "theta": -0.0141, "rho": 0.0066, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CGGR261218P00055000", "bid": 8.6, "bid_size": 209.0, "ask": 10.1, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0354, "vega": 0.0227, "theta": -0.0149, "rho": -0.0197, "theo": 9.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "CGGR261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0272, "vega": 0.0309, "theta": -0.0141, "rho": 0.0061, "theo": 0.3433, "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": 0.375}, {"option": "CGGR261218P00056000", "bid": 9.6, "bid_size": 209.0, "ask": 11.1, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0316, "vega": 0.0211, "theta": -0.0146, "rho": -0.02, "theo": 10.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CGGR270115C00037000", "bid": 8.0, "bid_size": 203.0, "ask": 10.0, "ask_size": 203.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0217, "vega": 0.04, "theta": -0.0106, "rho": 0.0653, "theo": 9.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CGGR270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 206.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.022, "vega": 0.0403, "theta": -0.0118, "rho": -0.0109, "theo": 0.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CGGR270115C00038000", "bid": 7.1, "bid_size": 203.0, "ask": 9.0, "ask_size": 207.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0253, "vega": 0.0434, "theta": -0.0108, "rho": 0.0659, "theo": 8.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "CGGR270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 206.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0257, "vega": 0.0437, "theta": -0.0119, "rho": -0.0122, "theo": 0.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CGGR270115C00039000", "bid": 6.2, "bid_size": 203.0, "ask": 8.1, "ask_size": 203.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0297, "vega": 0.0471, "theta": -0.011, "rho": 0.0664, "theo": 7.5656, "change": 0.0, "open": 0.0, "high": 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": "CGGR270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 206.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0302, "vega": 0.0477, "theta": -0.012, "rho": -0.0136, "theo": 0.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CGGR270115C00040000", "bid": 5.3, "bid_size": 203.0, "ask": 7.2, "ask_size": 211.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0351, "vega": 0.0513, "theta": -0.0111, "rho": 0.0664, "theo": 6.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CGGR270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 206.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0359, "vega": 0.0516, "theta": -0.012, "rho": -0.0152, "theo": 0.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CGGR270115C00041000", "bid": 4.4, "bid_size": 203.0, "ask": 6.3, "ask_size": 203.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.042, "vega": 0.056, "theta": -0.0112, "rho": 0.066, "theo": 5.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CGGR270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 206.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.043, "vega": 0.0568, "theta": -0.012, "rho": -0.0174, "theo": 0.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CGGR270115C00042000", "bid": 4.1, "bid_size": 143.0, "ask": 5.4, "ask_size": 203.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0507, "vega": 0.0613, "theta": -0.0112, "rho": 0.065, "theo": 4.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CGGR270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 214.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0522, "vega": 0.0619, "theta": -0.012, "rho": -0.0198, "theo": 0.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CGGR270115C00043000", "bid": 3.2, "bid_size": 207.0, "ask": 4.7, "ask_size": 211.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0617, "vega": 0.067, "theta": -0.0112, "rho": 0.063, "theo": 3.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CGGR270115P00043000", "bid": 0.05, "bid_size": 514.0, "ask": 1.5, "ask_size": 214.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.2695, "gamma": 0.0639, "vega": 0.0676, "theta": -0.0119, "rho": -0.0229, "theo": 0.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "CGGR270115C00044000", "bid": 2.6, "bid_size": 143.0, "ask": 4.0, "ask_size": 203.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0753, "vega": 0.0731, "theta": -0.0111, "rho": 0.0596, "theo": 3.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "CGGR270115P00044000", "bid": 0.3, "bid_size": 214.0, "ask": 1.7, "ask_size": 214.0, "iv": 0.2244, "open_interest": 1.0, "volume": 0.0, "delta": -0.3273, "gamma": 0.0789, "vega": 0.0737, "theta": -0.0118, "rho": -0.0267, "theo": 1.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-23T13:11:36", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "CGGR270115C00045000", "bid": 1.8, "bid_size": 206.0, "ask": 3.2, "ask_size": 206.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.6149, "gamma": 0.0902, "vega": 0.0787, "theta": -0.0108, "rho": 0.0542, "theo": 2.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "CGGR270115P00045000", "bid": 0.7, "bid_size": 202.0, "ask": 2.0, "ask_size": 214.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0962, "vega": 0.0788, "theta": -0.0116, "rho": -0.0313, "theo": 1.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "CGGR270115C00046000", "bid": 1.2, "bid_size": 206.0, "ask": 2.55, "ask_size": 206.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.5218, "gamma": 0.101, "vega": 0.0818, "theta": -0.0105, "rho": 0.0466, "theo": 1.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CGGR270115P00046000", "bid": 1.05, "bid_size": 206.0, "ask": 2.3, "ask_size": 146.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.5093, "gamma": 0.1106, "vega": 0.0806, "theta": -0.0115, "rho": -0.0355, "theo": 1.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "CGGR270115C00047000", "bid": 0.65, "bid_size": 206.0, "ask": 2.1, "ask_size": 214.0, "iv": 0.2198, "open_interest": 4.0, "volume": 0.0, "delta": 0.423, "gamma": 0.0998, "vega": 0.0804, "theta": -0.0103, "rho": 0.038, "theo": 1.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-05T09:46:29", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CGGR270115P00047000", "bid": 1.55, "bid_size": 203.0, "ask": 2.75, "ask_size": 143.0, "iv": 0.1825, "open_interest": 0.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.1131, "vega": 0.0762, "theta": -0.0116, "rho": -0.0388, "theo": 2.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CGGR270115C00048000", "bid": 0.15, "bid_size": 206.0, "ask": 1.7, "ask_size": 206.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0886, "vega": 0.0755, "theta": -0.0102, "rho": 0.0307, "theo": 0.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "CGGR270115P00048000", "bid": 2.2, "bid_size": 203.0, "ask": 3.4, "ask_size": 143.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.103, "vega": 0.0683, "theta": -0.0116, "rho": -0.0388, "theo": 2.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CGGR270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 206.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0752, "vega": 0.0696, "theta": -0.0101, "rho": 0.0253, "theo": 0.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CGGR270115P00049000", "bid": 2.9, "bid_size": 203.0, "ask": 4.8, "ask_size": 43.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0891, "vega": 0.0599, "theta": -0.0117, "rho": -0.0379, "theo": 3.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "CGGR270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 206.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0634, "vega": 0.064, "theta": -0.0101, "rho": 0.0214, "theo": 0.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CGGR270115P00050000", "bid": 3.6, "bid_size": 211.0, "ask": 5.6, "ask_size": 43.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0757, "vega": 0.0523, "theta": -0.0116, "rho": -0.036, "theo": 4.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "CGGR270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 206.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.054, "vega": 0.0591, "theta": -0.0101, "rho": 0.0185, "theo": 0.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CGGR270115P00051000", "bid": 4.5, "bid_size": 211.0, "ask": 6.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0657, "vega": 0.0464, "theta": -0.0118, "rho": -0.0352, "theo": 5.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CGGR270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 206.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.1831, "gamma": 0.0465, "vega": 0.0549, "theta": -0.0101, "rho": 0.0163, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CGGR270115P00052000", "bid": 5.6, "bid_size": 203.0, "ask": 7.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0572, "vega": 0.0406, "theta": -0.0117, "rho": -0.0335, "theo": 6.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CGGR270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0405, "vega": 0.0512, "theta": -0.01, "rho": 0.0146, "theo": 0.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CGGR270115P00053000", "bid": 6.6, "bid_size": 201.0, "ask": 8.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0508, "vega": 0.0367, "theta": -0.0115, "rho": -0.0325, "theo": 7.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CGGR270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0357, "vega": 0.048, "theta": -0.01, "rho": 0.0131, "theo": 0.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CGGR270115P00054000", "bid": 7.5, "bid_size": 209.0, "ask": 9.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0451, "vega": 0.0325, "theta": -0.0114, "rho": -0.0296, "theo": 8.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CGGR270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0318, "vega": 0.0453, "theta": -0.01, "rho": 0.012, "theo": 0.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00055000", "bid": 8.6, "bid_size": 201.0, "ask": 10.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0403, "vega": 0.0291, "theta": -0.0114, "rho": -0.0284, "theo": 9.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CGGR270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0286, "vega": 0.0429, "theta": -0.0099, "rho": 0.0111, "theo": 0.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00056000", "bid": 9.5, "bid_size": 209.0, "ask": 11.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0361, "vega": 0.0267, "theta": -0.0115, "rho": -0.0272, "theo": 10.6335, "change": 0.0, "open": 0.0, "high": 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": "CGGR270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0258, "vega": 0.0407, "theta": -0.0099, "rho": 0.0102, "theo": 0.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00057000", "bid": 10.6, "bid_size": 201.0, "ask": 12.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0326, "vega": 0.0243, "theta": -0.0115, "rho": -0.0258, "theo": 11.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CGGR270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0236, "vega": 0.0387, "theta": -0.0098, "rho": 0.0095, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00058000", "bid": 11.5, "bid_size": 209.0, "ask": 13.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0295, "vega": 0.0219, "theta": -0.0116, "rho": -0.0225, "theo": 12.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CGGR270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0216, "vega": 0.037, "theta": -0.0098, "rho": 0.0089, "theo": 0.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00059000", "bid": 12.6, "bid_size": 201.0, "ask": 14.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0272, "vega": 0.0193, "theta": -0.012, "rho": -0.0225, "theo": 13.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CGGR270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0199, "vega": 0.0355, "theta": -0.0097, "rho": 0.0084, "theo": 0.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00060000", "bid": 13.6, "bid_size": 201.0, "ask": 15.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0256, "vega": 0.0177, "theta": -0.0124, "rho": -0.0222, "theo": 14.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "CGGR270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0184, "vega": 0.034, "theta": -0.0097, "rho": 0.0079, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00061000", "bid": 14.6, "bid_size": 201.0, "ask": 16.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0241, "vega": 0.0166, "theta": -0.0125, "rho": -0.019, "theo": 15.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "CGGR270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0171, "vega": 0.0327, "theta": -0.0096, "rho": 0.0075, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00062000", "bid": 15.5, "bid_size": 209.0, "ask": 17.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0225, "vega": 0.015, "theta": -0.0123, "rho": -0.0189, "theo": 16.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "CGGR270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.016, "vega": 0.0315, "theta": -0.0096, "rho": 0.0071, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00063000", "bid": 16.6, "bid_size": 201.0, "ask": 18.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0211, "vega": 0.0135, "theta": -0.0121, "rho": -0.0188, "theo": 17.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "CGGR270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.015, "vega": 0.0305, "theta": -0.0096, "rho": 0.0068, "theo": 0.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00064000", "bid": 17.5, "bid_size": 209.0, "ask": 19.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0198, "vega": 0.0126, "theta": -0.0118, "rho": -0.0166, "theo": 18.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "CGGR270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0141, "vega": 0.0295, "theta": -0.0095, "rho": 0.0065, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00065000", "bid": 18.6, "bid_size": 201.0, "ask": 20.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0185, "vega": 0.0116, "theta": -0.0113, "rho": -0.016, "theo": 19.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "CGGR270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0133, "vega": 0.0286, "theta": -0.0095, "rho": 0.0062, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00066000", "bid": 19.6, "bid_size": 201.0, "ask": 21.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0174, "vega": 0.0107, "theta": -0.0108, "rho": -0.0163, "theo": 20.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "CGGR270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.564, "open_interest": 0.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0126, "vega": 0.0277, "theta": -0.0094, "rho": 0.006, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00067000", "bid": 20.6, "bid_size": 201.0, "ask": 22.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0163, "vega": 0.01, "theta": -0.0104, "rho": -0.0158, "theo": 21.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "CGGR270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0119, "vega": 0.0269, "theta": -0.0094, "rho": 0.0057, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00068000", "bid": 21.5, "bid_size": 209.0, "ask": 23.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0154, "vega": 0.0095, "theta": -0.0099, "rho": -0.0152, "theo": 22.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "CGGR270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0113, "vega": 0.0261, "theta": -0.0093, "rho": 0.0055, "theo": 0.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00069000", "bid": 22.6, "bid_size": 201.0, "ask": 24.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0145, "vega": 0.009, "theta": -0.0095, "rho": -0.0146, "theo": 23.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "CGGR270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0107, "vega": 0.0254, "theta": -0.0093, "rho": 0.0053, "theo": 0.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CGGR270115P00070000", "bid": 23.6, "bid_size": 201.0, "ask": 25.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0137, "vega": 0.0084, "theta": -0.0091, "rho": -0.009, "theo": 24.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "CGGR270416C00038000", "bid": 7.4, "bid_size": 103.0, "ask": 10.6, "ask_size": 207.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.023, "vega": 0.0748, "theta": -0.0064, "rho": 0.132, "theo": 9.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "CGGR270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 206.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0238, "vega": 0.0758, "theta": -0.0079, "rho": -0.0328, "theo": 0.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CGGR270416C00039000", "bid": 6.5, "bid_size": 111.0, "ask": 9.8, "ask_size": 203.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0261, "vega": 0.0798, "theta": -0.0066, "rho": 0.1327, "theo": 8.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "CGGR270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 210.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0273, "vega": 0.0812, "theta": -0.008, "rho": -0.0359, "theo": 1.0635, "change": 0.0, "open": 0.0, "high": 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": "CGGR270416C00040000", "bid": 5.8, "bid_size": 103.0, "ask": 8.9, "ask_size": 203.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0298, "vega": 0.0852, "theta": -0.0067, "rho": 0.1328, "theo": 7.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "CGGR270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 206.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0314, "vega": 0.0868, "theta": -0.008, "rho": -0.0393, "theo": 1.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CGGR270416C00041000", "bid": 4.9, "bid_size": 127.0, "ask": 8.1, "ask_size": 203.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0342, "vega": 0.0911, "theta": -0.0068, "rho": 0.132, "theo": 6.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CGGR270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 214.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0362, "vega": 0.0925, "theta": -0.0081, "rho": -0.0432, "theo": 1.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CGGR270416C00042000", "bid": 4.1, "bid_size": 127.0, "ask": 7.3, "ask_size": 203.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": 0.7613, "gamma": 0.0393, "vega": 0.0972, "theta": -0.0069, "rho": 0.1304, "theo": 5.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "CGGR270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 214.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.0421, "vega": 0.0989, "theta": -0.0081, "rho": -0.0478, "theo": 1.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CGGR270416C00043000", "bid": 3.3, "bid_size": 211.0, "ask": 6.5, "ask_size": 203.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.7279, "gamma": 0.0452, "vega": 0.1037, "theta": -0.0069, "rho": 0.1273, "theo": 5.0727, "change": 0.0, "open": 0.0, "high": 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": "CGGR270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 206.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.049, "vega": 0.1052, "theta": -0.0081, "rho": -0.0526, "theo": 1.4683, "change": 0.0, "open": 0.0, "high": 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": "CGGR270416C00044000", "bid": 2.65, "bid_size": 203.0, "ask": 5.9, "ask_size": 211.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.0518, "vega": 0.1101, "theta": -0.007, "rho": 0.1227, "theo": 4.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "CGGR270416P00044000", "bid": 0.05, "bid_size": 506.0, "ask": 3.4, "ask_size": 206.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0572, "vega": 0.1113, "theta": -0.0081, "rho": -0.0585, "theo": 1.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "CGGR270416C00045000", "bid": 1.9, "bid_size": 214.0, "ask": 5.2, "ask_size": 214.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0588, "vega": 0.1161, "theta": -0.0069, "rho": 0.1159, "theo": 3.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "CGGR270416P00045000", "bid": 0.4, "bid_size": 206.0, "ask": 3.6, "ask_size": 206.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0664, "vega": 0.1162, "theta": -0.0081, "rho": -0.0642, "theo": 1.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "CGGR270416C00046000", "bid": 1.3, "bid_size": 206.0, "ask": 4.6, "ask_size": 206.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.5791, "gamma": 0.0649, "vega": 0.1207, "theta": -0.0069, "rho": 0.1068, "theo": 2.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "CGGR270416P00046000", "bid": 0.75, "bid_size": 206.0, "ask": 4.1, "ask_size": 206.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.4719, "gamma": 0.0757, "vega": 0.1186, "theta": -0.0081, "rho": -0.0701, "theo": 2.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5249999165535}, {"option": "CGGR270416C00047000", "bid": 0.75, "bid_size": 206.0, "ask": 4.0, "ask_size": 214.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0686, "vega": 0.1228, "theta": -0.0068, "rho": 0.0958, "theo": 2.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "CGGR270416P00047000", "bid": 1.25, "bid_size": 206.0, "ask": 4.4, "ask_size": 206.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0829, "vega": 0.1168, "theta": -0.0082, "rho": -0.0738, "theo": 2.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "CGGR270416C00048000", "bid": 0.25, "bid_size": 506.0, "ask": 3.7, "ask_size": 206.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0683, "vega": 0.1217, "theta": -0.0068, "rho": 0.0842, "theo": 1.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "CGGR270416P00048000", "bid": 1.75, "bid_size": 203.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.0859, "vega": 0.1099, "theta": -0.0084, "rho": -0.075, "theo": 3.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "CGGR270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 206.0, "iv": 0.2074, "open_interest": 0.0, "volume": 0.0, "delta": 0.3889, "gamma": 0.0645, "vega": 0.118, "theta": -0.0068, "rho": 0.0733, "theo": 1.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CGGR270416P00049000", "bid": 2.35, "bid_size": 203.0, "ask": 5.5, "ask_size": 127.0, "iv": 0.1811, "open_interest": 0.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0842, "vega": 0.0992, "theta": -0.0085, "rho": -0.0714, "theo": 4.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "CGGR270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 206.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0591, "vega": 0.1129, "theta": -0.0068, "rho": 0.0642, "theo": 1.2931, "change": 0.0, "open": 0.0, "high": 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": "CGGR270416P00050000", "bid": 3.1, "bid_size": 203.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0792, "vega": 0.088, "theta": -0.0086, "rho": -0.0688, "theo": 4.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CGGR270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 206.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.3009, "gamma": 0.0533, "vega": 0.1074, "theta": -0.0068, "rho": 0.0566, "theo": 1.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CGGR270416P00051000", "bid": 3.9, "bid_size": 203.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0731, "vega": 0.0769, "theta": -0.0086, "rho": -0.0629, "theo": 5.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CGGR270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 206.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.048, "vega": 0.102, "theta": -0.0068, "rho": 0.0507, "theo": 1.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CGGR270416P00052000", "bid": 4.6, "bid_size": 203.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0672, "vega": 0.0678, "theta": -0.0086, "rho": -0.058, "theo": 6.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CGGR270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 206.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0432, "vega": 0.0969, "theta": -0.0068, "rho": 0.0457, "theo": 0.9577, "change": 0.0, "open": 0.0, "high": 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": "CGGR270416P00053000", "bid": 5.7, "bid_size": 203.0, "ask": 8.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0636, "vega": 0.0594, "theta": -0.0084, "rho": -0.0556, "theo": 7.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CGGR270416C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 206.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0391, "vega": 0.0924, "theta": -0.0068, "rho": 0.0418, "theo": 0.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CGGR270416P00054000", "bid": 6.5, "bid_size": 207.0, "ask": 9.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0587, "vega": 0.0525, "theta": -0.0082, "rho": -0.0461, "theo": 8.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CGGR270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 206.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": 0.2059, "gamma": 0.0355, "vega": 0.0881, "theta": -0.0068, "rho": 0.0383, "theo": 0.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CGGR270416P00055000", "bid": 7.5, "bid_size": 207.0, "ask": 10.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.053, "vega": 0.0445, "theta": -0.0087, "rho": -0.0431, "theo": 9.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CGGR270416C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.295, "open_interest": 1.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0324, "vega": 0.0843, "theta": -0.0068, "rho": 0.0355, "theo": 0.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T13:04:40", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CGGR270416P00056000", "bid": 8.5, "bid_size": 209.0, "ask": 11.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0495, "vega": 0.0384, "theta": -0.0088, "rho": -0.0379, "theo": 10.6149, "change": 0.0, "open": 0.0, "high": 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": "CGGR270617C00035000", "bid": 10.8, "bid_size": 203.0, "ask": 13.4, "ask_size": 211.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0154, "vega": 0.0769, "theta": -0.0038, "rho": 0.1696, "theo": 12.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CGGR270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.016, "vega": 0.078, "theta": -0.0065, "rho": -0.0388, "theo": 1.0527, "change": 0.0, "open": 0.0, "high": 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": "CGGR270617C00040000", "bid": 6.5, "bid_size": 203.0, "ask": 9.0, "ask_size": 203.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0275, "vega": 0.1032, "theta": -0.0049, "rho": 0.1765, "theo": 8.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CGGR270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 206.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0293, "vega": 0.105, "theta": -0.0067, "rho": -0.0574, "theo": 1.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CGGR270617C00045000", "bid": 2.85, "bid_size": 202.0, "ask": 5.5, "ask_size": 202.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.0498, "vega": 0.1354, "theta": -0.0055, "rho": 0.1574, "theo": 4.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "CGGR270617P00045000", "bid": 1.0, "bid_size": 202.0, "ask": 3.6, "ask_size": 206.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0574, "vega": 0.1356, "theta": -0.0068, "rho": -0.0873, "theo": 2.2098, "change": 0.0, "open": 0.0, "high": 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": "CGGR270617C00050000", "bid": 0.3, "bid_size": 206.0, "ask": 3.1, "ask_size": 206.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.0544, "vega": 0.1374, "theta": -0.0056, "rho": 0.0974, "theo": 1.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "CGGR270617P00050000", "bid": 3.6, "bid_size": 203.0, "ask": 6.1, "ask_size": 203.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0743, "vega": 0.1117, "theta": -0.007, "rho": -0.094, "theo": 5.0309, "change": 0.0, "open": 0.0, "high": 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": "CGGR270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0358, "vega": 0.1121, "theta": -0.0057, "rho": 0.0605, "theo": 1.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CGGR270617P00055000", "bid": 8.0, "bid_size": 207.0, "ask": 10.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0546, "vega": 0.0602, "theta": -0.0066, "rho": -0.062, "theo": 9.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "CGGR270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 206.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0247, "vega": 0.0936, "theta": -0.0057, "rho": 0.044, "theo": 0.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CGGR270617P00060000", "bid": 13.0, "bid_size": 209.0, "ask": 15.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0353, "vega": 0.0243, "theta": -0.0067, "rho": -0.0324, "theo": 14.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "CGGR270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0185, "vega": 0.0811, "theta": -0.0057, "rho": 0.0349, "theo": 0.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CGGR270617P00065000", "bid": 18.0, "bid_size": 209.0, "ask": 20.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0164, "vega": 0.0046, "theta": -0.0087, "rho": 0.0, "theo": 19.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "CGGR270917C00035000", "bid": 8.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0148, "vega": 0.0958, "theta": -0.0034, "rho": 0.2275, "theo": 13.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000001430511}, {"option": "CGGR270917P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0155, "vega": 0.0975, "theta": -0.0053, "rho": -0.0594, "theo": 1.2922, "change": 0.0, "open": 0.0, "high": 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": "CGGR270917C00040000", "bid": 3.8, "bid_size": 7.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0251, "vega": 0.1252, "theta": -0.0041, "rho": 0.2366, "theo": 8.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999992847443}, {"option": "CGGR270917P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0271, "vega": 0.1278, "theta": -0.0055, "rho": -0.0846, "theo": 1.695, "change": 0.0, "open": 0.0, "high": 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": "CGGR270917C00045000", "bid": 0.8, "bid_size": 6.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.6442, "gamma": 0.0422, "vega": 0.159, "theta": -0.0045, "rho": 0.2151, "theo": 4.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000020265579}, {"option": "CGGR270917P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0495, "vega": 0.1596, "theta": -0.0057, "rho": -0.1215, "theo": 2.584, "change": 0.0, "open": 0.0, "high": 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": "CGGR270917C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0484, "vega": 0.1663, "theta": -0.0046, "rho": 0.1471, "theo": 2.2058, "change": 0.0, "open": 0.0, "high": 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": "CGGR270917P00050000", "bid": 0.9, "bid_size": 6.0, "ask": 10.9, "ask_size": 6.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0671, "vega": 0.1395, "theta": -0.006, "rho": -0.1333, "theo": 5.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "CGGR270917C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0351, "vega": 0.1426, "theta": -0.0047, "rho": 0.0961, "theo": 1.4208, "change": 0.0, "open": 0.0, "high": 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": "CGGR270917P00055000", "bid": 4.3, "bid_size": 6.0, "ask": 14.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0548, "vega": 0.0793, "theta": -0.0063, "rho": -0.0919, "theo": 9.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "CGGR270917C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0253, "vega": 0.1219, "theta": -0.0048, "rho": 0.071, "theo": 1.1328, "change": 0.0, "open": 0.0, "high": 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": "CGGR270917P00060000", "bid": 9.2, "bid_size": 6.0, "ask": 19.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0395, "vega": 0.0386, "theta": -0.0061, "rho": -0.0444, "theo": 14.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "CGGR270917C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0194, "vega": 0.1071, "theta": -0.0048, "rho": 0.0568, "theo": 0.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CGGR270917P00065000", "bid": 14.1, "bid_size": 2.0, "ask": 24.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0194, "vega": 0.0082, "theta": -0.0074, "rho": 0.0, "theo": 19.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "CGGR271217C00035000", "bid": 9.1, "bid_size": 6.0, "ask": 19.1, "ask_size": 6.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0138, "vega": 0.1122, "theta": -0.0029, "rho": 0.2818, "theo": 14.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "CGGR271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0147, "vega": 0.1149, "theta": -0.0048, "rho": -0.0805, "theo": 1.5687, "change": 0.0, "open": 0.0, "high": 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": "CGGR271217C00040000", "bid": 4.3, "bid_size": 6.0, "ask": 14.3, "ask_size": 6.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0222, "vega": 0.1431, "theta": -0.0035, "rho": 0.2946, "theo": 9.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "CGGR271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0247, "vega": 0.1471, "theta": -0.005, "rho": -0.1105, "theo": 2.0277, "change": 0.0, "open": 0.0, "high": 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": "CGGR271217C00045000", "bid": 1.5, "bid_size": 6.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0354, "vega": 0.1776, "theta": -0.0039, "rho": 0.2762, "theo": 5.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000020265579}, {"option": "CGGR271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0433, "vega": 0.1786, "theta": -0.0053, "rho": -0.1504, "theo": 2.9499, "change": 0.0, "open": 0.0, "high": 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": "CGGR271217C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.4718, "gamma": 0.0437, "vega": 0.1927, "theta": -0.0041, "rho": 0.2083, "theo": 2.9379, "change": 0.0, "open": 0.0, "high": 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": "CGGR271217P00050000", "bid": 1.4, "bid_size": 6.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.0646, "vega": 0.1611, "theta": -0.0059, "rho": -0.1599, "theo": 5.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CGGR271217C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.0353, "vega": 0.1734, "theta": -0.0042, "rho": 0.142, "theo": 1.8486, "change": 0.0, "open": 0.0, "high": 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": "CGGR271217P00055000", "bid": 4.2, "bid_size": 6.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0629, "vega": 0.0828, "theta": -0.0064, "rho": -0.0921, "theo": 9.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "CGGR271217C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0265, "vega": 0.1513, "theta": -0.0042, "rho": 0.1058, "theo": 1.4428, "change": 0.0, "open": 0.0, "high": 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": "CGGR271217P00060000", "bid": 9.1, "bid_size": 2.0, "ask": 19.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0328, "vega": 0.0266, "theta": -0.0071, "rho": 0.0, "theo": 14.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "CGGR271217C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0206, "vega": 0.1343, "theta": -0.0043, "rho": 0.085, "theo": 1.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CGGR271217P00065000", "bid": 14.1, "bid_size": 2.0, "ask": 24.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0084, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 19.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}], "symbol": "CGGR", "security_type": "stock", "exchange_id": 3, "current_price": 45.46, "price_change": -0.18, "price_change_percent": -0.3944, "bid": 40.0, "ask": 56.8, "bid_size": 100, "ask_size": 100, "open": 45.92, "high": 46.35, "low": 45.4, "close": 45.46, "prev_day_close": 45.64, "volume": 6356516, "iv30": 22.03, "iv30_change": 0.788, "iv30_change_percent": 3.7096, "seqno": 10512296877, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "CGGR"}