{"timestamp": "2026-11-10 02:33:38", "data": {"options": [{"option": "CHMI261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.6676, "open_interest": 1.0, "volume": 0.0, "delta": 0.2501, "gamma": 1.5009, "vega": 0.0013, "theta": -0.0031, "rho": 0.0002, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T09:30:38", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "CHMI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 209.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7586, "gamma": 1.5278, "vega": 0.0013, "theta": -0.0031, "rho": -0.0004, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T09:30:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CHMI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.5278, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:30:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CHMI261120P00005000", "bid": 1.8, "bid_size": 201.0, "ask": 3.6, "ask_size": 101.0, "iv": 2.7997, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CHMI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 234.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHMI261120P00007500", "bid": 4.2, "bid_size": 201.0, "ask": 6.1, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 5.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CHMI261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.2963, "open_interest": 928.0, "volume": 5.0, "delta": 0.3526, "gamma": 0.9028, "vega": 0.0028, "theta": -0.002, "rho": 0.0007, "theo": 0.0888, "change": -0.11, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:19:11", "percent_change": -73.3333, "prev_day_close": 0.150000002235174}, {"option": "CHMI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 143.0, "iv": 1.345, "open_interest": 29.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.8649, "vega": 0.0028, "theta": -0.0019, "rho": -0.002, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:09:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHMI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 1.3742, "open_interest": 12.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.1348, "vega": 0.0011, "theta": -0.0021, "rho": 0.0002, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-04T09:38:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CHMI261218P00005000", "bid": 1.8, "bid_size": 202.0, "ask": 3.6, "ask_size": 102.0, "iv": 1.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.1344, "vega": 0.0011, "theta": -0.0018, "rho": -0.0052, "theo": 2.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-09T13:52:55", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CHMI261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 209.0, "iv": 2.3166, "open_interest": 1.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0766, "vega": 0.0008, "theta": -0.002, "rho": 0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-25T12:21:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CHMI261218P00007500", "bid": 4.2, "bid_size": 201.0, "ask": 6.1, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.08, "vega": 0.0009, "theta": -0.0016, "rho": -0.0064, "theo": 5.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CHMI270319C00002500", "bid": 0.05, "bid_size": 25.0, "ask": 0.8, "ask_size": 114.0, "iv": 0.8348, "open_interest": 12.0, "volume": 0.0, "delta": 0.473, "gamma": 0.9878, "vega": 0.0056, "theta": -0.0007, "rho": 0.0034, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-03T13:57:48", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "CHMI270319P00002500", "bid": 0.05, "bid_size": 272.0, "ask": 0.6, "ask_size": 146.0, "iv": 0.4303, "open_interest": 41.0, "volume": 0.0, "delta": -0.6649, "gamma": 1.0866, "vega": 0.0048, "theta": -0.0007, "rho": -0.0036, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:47:47", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CHMI270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 238.0, "iv": 0.7178, "open_interest": 14.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.1561, "vega": 0.0021, "theta": -0.0006, "rho": 0.0006, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T09:42:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CHMI270319P00005000", "bid": 1.75, "bid_size": 201.0, "ask": 3.7, "ask_size": 104.0, "iv": 0.9571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.1124, "vega": 0.0012, "theta": -0.0001, "rho": -0.0079, "theo": 2.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CHMI270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 243.0, "iv": 2.6286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.081, "vega": 0.0014, "theta": -0.0005, "rho": 0.0003, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 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": "CHMI270319P00007500", "bid": 4.1, "bid_size": 201.0, "ask": 6.2, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0519, "vega": 0.0007, "theta": 0.0, "rho": -0.0116, "theo": 5.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CHMI270617C00002500", "bid": 0.05, "bid_size": 25.0, "ask": 0.75, "ask_size": 115.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.6655, "vega": 0.0073, "theta": -0.0006, "rho": 0.0064, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 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": "CHMI270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 99.0, "iv": 0.9284, "open_interest": 0.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.7013, "vega": 0.0069, "theta": -0.0006, "rho": -0.0071, "theo": 0.3512, "change": 0.0, "open": 0.0, "high": 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": "CHMI270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 234.0, "iv": 1.8114, "open_interest": 0.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.2264, "vega": 0.0048, "theta": -0.0008, "rho": 0.002, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHMI270617P00005000", "bid": 1.7, "bid_size": 201.0, "ask": 3.9, "ask_size": 111.0, "iv": 0.9982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.1853, "vega": 0.0027, "theta": -0.0001, "rho": -0.0101, "theo": 2.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CHMI270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 234.0, "iv": 2.0992, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.1419, "vega": 0.0038, "theta": -0.0008, "rho": 0.0013, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CHMI270617P00007500", "bid": 4.0, "bid_size": 201.0, "ask": 6.3, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.1159, "vega": 0.0003, "theta": 0.0, "rho": 0.0, "theo": 5.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}], "symbol": "CHMI", "security_type": "stock", "exchange_id": 3, "current_price": 2.37, "price_change": 0.01, "price_change_percent": 0.4274, "bid": 2.3, "ask": 2.5, "bid_size": 1100, "ask_size": 5000, "open": 2.4, "high": 2.405, "low": 2.3, "close": 2.35, "prev_day_close": 2.34, "volume": 178261, "iv30": 45.457, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202293, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CHMI"}