{"timestamp": "2026-10-23 10:10:18", "data": {"options": [{"option": "CHRS261120C00000500", "bid": 0.05, "bid_size": 30.0, "ask": 1.05, "ask_size": 45.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.1923, "vega": 0.0005, "theta": -0.0024, "rho": 0.0003, "theo": 0.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-29T13:09:45", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CHRS261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.1926, "vega": 0.0005, "theta": -0.0026, "rho": -0.0001, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-06-01T15:45:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CHRS261120C00001000", "bid": 0.15, "bid_size": 100.0, "ask": 0.5, "ask_size": 78.0, "iv": 2.6532, "open_interest": 668.0, "volume": 30.0, "delta": 0.6387, "gamma": 0.7416, "vega": 0.0011, "theta": -0.0032, "rho": 0.0004, "theo": 0.2223, "change": -0.07, "open": 0.24, "high": 0.24, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T12:24:37", "percent_change": -28.0, "prev_day_close": 0.325000002980232}, {"option": "CHRS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 1.7513, "open_interest": 65.0, "volume": 0.0, "delta": -0.3653, "gamma": 0.7448, "vega": 0.0011, "theta": -0.0032, "rho": -0.0004, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-16T14:31:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CHRS261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.4081, "open_interest": 3134.0, "volume": 5.0, "delta": 0.3265, "gamma": 0.6878, "vega": 0.0011, "theta": -0.0032, "rho": 0.0002, "theo": 0.0862, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T14:56:25", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "CHRS261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 182.0, "iv": 0.0, "open_interest": 381.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.6947, "vega": 0.0011, "theta": -0.0031, "rho": -0.0008, "theo": 0.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T09:30:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHRS261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 38.0, "iv": 1.6464, "open_interest": 4166.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.4736, "vega": 0.0009, "theta": -0.0031, "rho": 0.0001, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:58:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CHRS261120P00002000", "bid": 0.65, "bid_size": 711.0, "ask": 1.65, "ask_size": 12.0, "iv": 3.4719, "open_interest": 1160.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.4819, "vega": 0.0008, "theta": -0.0027, "rho": -0.001, "theo": 1.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-29T12:18:26", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CHRS261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.3069, "open_interest": 1369.0, "volume": 19.0, "delta": 0.1389, "gamma": 0.292, "vega": 0.0006, "theta": -0.0028, "rho": 0.0001, "theo": 0.0388, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:50:22", "percent_change": -1.49012e-06, "prev_day_close": 0.025000000372529}, {"option": "CHRS261120P00003000", "bid": 1.65, "bid_size": 80.0, "ask": 2.65, "ask_size": 12.0, "iv": 4.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.302, "vega": 0.0006, "theta": -0.0021, "rho": -0.0012, "theo": 1.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "CHRS261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.7332, "open_interest": 493.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.2162, "vega": 0.0005, "theta": -0.0026, "rho": 0.0001, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T14:54:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CHRS261120P00004000", "bid": 2.6, "bid_size": 80.0, "ask": 3.6, "ask_size": 12.0, "iv": 4.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.2269, "vega": 0.0005, "theta": -0.0015, "rho": -0.0014, "theo": 2.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "CHRS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 35.0, "iv": 4.1405, "open_interest": 129.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.1743, "vega": 0.0005, "theta": -0.0024, "rho": 0.0001, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T15:33:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CHRS261120P00005000", "bid": 3.6, "bid_size": 80.0, "ask": 4.6, "ask_size": 5.0, "iv": 4.7572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.185, "vega": 0.0004, "theta": -0.001, "rho": -0.0015, "theo": 3.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "CHRS261218C00000500", "bid": 0.05, "bid_size": 7.0, "ask": 1.05, "ask_size": 35.0, "iv": 1.0695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.1987, "vega": 0.0005, "theta": -0.0005, "rho": 0.0005, "theo": 0.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "CHRS261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.1968, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CHRS261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 2.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.6198, "gamma": 1.2339, "vega": 0.0016, "theta": -0.001, "rho": 0.0008, "theo": 0.1441, "change": 0.0, "open": 0.0, "high": 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": "CHRS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 3.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.3781, "gamma": 1.2416, "vega": 0.0016, "theta": -0.001, "rho": -0.0007, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 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": "CHRS261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 130.0, "iv": 2.4463, "open_interest": 1.0, "volume": 0.0, "delta": 0.2748, "gamma": 0.7271, "vega": 0.0014, "theta": -0.0013, "rho": 0.0004, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T09:30:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CHRS261218P00001500", "bid": 0.25, "bid_size": 13.0, "ask": 1.25, "ask_size": 13.0, "iv": 2.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.7408, "vega": 0.0014, "theta": -0.0011, "rho": -0.0014, "theo": 0.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "CHRS261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 28.0, "iv": 1.6343, "open_interest": 33.0, "volume": 1.0, "delta": 0.1932, "gamma": 0.4646, "vega": 0.0011, "theta": -0.0014, "rho": 0.0002, "theo": 0.0481, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T14:59:15", "percent_change": -40.0, "prev_day_close": 0.0750000029802322}, {"option": "CHRS261218P00002000", "bid": 0.7, "bid_size": 12.0, "ask": 1.5, "ask_size": 12.0, "iv": 2.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.4799, "vega": 0.0011, "theta": -0.001, "rho": -0.0018, "theo": 0.996, "change": 0.0, "open": 0.0, "high": 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": "CHRS261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 655.0, "iv": 4.1167, "open_interest": 0.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.2869, "vega": 0.0009, "theta": -0.0014, "rho": 0.0002, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 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": "CHRS261218P00003000", "bid": 1.65, "bid_size": 75.0, "ask": 2.65, "ask_size": 12.0, "iv": 3.0896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.3065, "vega": 0.0008, "theta": -0.0007, "rho": -0.0022, "theo": 1.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "CHRS261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 596.0, "iv": 4.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.2171, "vega": 0.0008, "theta": -0.0013, "rho": 0.0001, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 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": "CHRS261218P00004000", "bid": 2.6, "bid_size": 75.0, "ask": 3.6, "ask_size": 5.0, "iv": 3.1518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.241, "vega": 0.0007, "theta": -0.0003, "rho": -0.0025, "theo": 2.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "CHRS270219C00000500", "bid": 0.2, "bid_size": 6.0, "ask": 1.2, "ask_size": 1.0, "iv": 2.5198, "open_interest": 3.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.142, "vega": 0.0011, "theta": -0.0011, "rho": 0.0006, "theo": 0.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-22T09:30:22", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CHRS270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.1292, "vega": 0.0011, "theta": -0.0011, "rho": -0.0008, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 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": "CHRS270219C00001000", "bid": 0.15, "bid_size": 16.0, "ask": 0.7, "ask_size": 237.0, "iv": 1.896, "open_interest": 660.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.3209, "vega": 0.002, "theta": -0.0015, "rho": 0.0009, "theo": 0.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-19T11:42:56", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "CHRS270219P00001000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 2.6995, "open_interest": 32.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.3095, "vega": 0.002, "theta": -0.0014, "rho": -0.002, "theo": 0.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T11:23:28", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CHRS270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 467.0, "iv": 2.6723, "open_interest": 345.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.379, "vega": 0.0023, "theta": -0.0016, "rho": 0.0008, "theo": 0.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T14:59:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CHRS270219P00001500", "bid": 0.4, "bid_size": 12.0, "ask": 1.4, "ask_size": 1.0, "iv": 2.4412, "open_interest": 10.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.3747, "vega": 0.0023, "theta": -0.0015, "rho": -0.0033, "theo": 0.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-06T11:53:49", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CHRS270219C00002000", "bid": 0.05, "bid_size": 38.0, "ask": 0.35, "ask_size": 184.0, "iv": 1.7572, "open_interest": 769.0, "volume": 28.0, "delta": 0.4246, "gamma": 0.3631, "vega": 0.0023, "theta": -0.0016, "rho": 0.0007, "theo": 0.1991, "change": -0.045, "open": 0.15, "high": 0.28, "low": 0.1, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-22T12:54:11", "percent_change": -13.8462, "prev_day_close": 0.175000006332994}, {"option": "CHRS270219P00002000", "bid": 0.75, "bid_size": 35.0, "ask": 1.75, "ask_size": 1.0, "iv": 2.111, "open_interest": 62.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.3655, "vega": 0.0023, "theta": -0.0015, "rho": -0.0044, "theo": 1.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-02T09:30:45", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "CHRS270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.6722, "open_interest": 101.0, "volume": 0.0, "delta": 0.3159, "gamma": 0.3075, "vega": 0.0021, "theta": -0.0016, "rho": 0.0006, "theo": 0.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:55:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CHRS270219P00003000", "bid": 1.7, "bid_size": 116.0, "ask": 2.7, "ask_size": 1.0, "iv": 2.3311, "open_interest": 130.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.3206, "vega": 0.0021, "theta": -0.0013, "rho": -0.006, "theo": 2.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-28T15:08:04", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CHRS270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 432.0, "iv": 3.7334, "open_interest": 137.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.265, "vega": 0.0019, "theta": -0.0015, "rho": 0.0005, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:41:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CHRS270219P00004000", "bid": 2.6, "bid_size": 53.0, "ask": 3.6, "ask_size": 1.0, "iv": 2.1612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.2869, "vega": 0.0019, "theta": -0.0011, "rho": -0.007, "theo": 3.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "CHRS270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 450.0, "iv": 3.914, "open_interest": 478.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.2343, "vega": 0.0017, "theta": -0.0015, "rho": 0.0004, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T15:59:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CHRS270219P00005000", "bid": 3.6, "bid_size": 53.0, "ask": 4.6, "ask_size": 1.0, "iv": 2.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.2642, "vega": 0.0017, "theta": -0.0009, "rho": -0.0078, "theo": 4.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "CHRS270521C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.1558, "vega": 0.0015, "theta": -0.0004, "rho": 0.0016, "theo": 0.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-05T14:00:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CHRS270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.1587, "vega": 0.0015, "theta": -0.0005, "rho": -0.0011, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 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": "CHRS270521C00001000", "bid": 0.15, "bid_size": 1.0, "ask": 0.9, "ask_size": 150.0, "iv": 1.6353, "open_interest": 18.0, "volume": 1.0, "delta": 0.755, "gamma": 0.4098, "vega": 0.0028, "theta": -0.0007, "rho": 0.0022, "theo": 0.4023, "change": 0.06, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-22T09:48:20", "percent_change": 13.3333, "prev_day_close": 0.449999995529652}, {"option": "CHRS270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 1.9305, "open_interest": 12.0, "volume": 0.0, "delta": -0.308, "gamma": 0.427, "vega": 0.0028, "theta": -0.0007, "rho": -0.0027, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-14T10:02:38", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CHRS270521C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 316.0, "iv": 1.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.4712, "vega": 0.0033, "theta": -0.0008, "rho": 0.0019, "theo": 0.2617, "change": 0.0, "open": 0.0, "high": 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": "CHRS270521P00001500", "bid": 0.25, "bid_size": 153.0, "ask": 1.25, "ask_size": 12.0, "iv": 1.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.5051, "vega": 0.0032, "theta": -0.0008, "rho": -0.0043, "theo": 0.6343, "change": 0.0, "open": 0.0, "high": 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": "CHRS270521C00002000", "bid": 0.05, "bid_size": 13.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9499, "open_interest": 24.0, "volume": 3.0, "delta": 0.4672, "gamma": 0.428, "vega": 0.0033, "theta": -0.0009, "rho": 0.0016, "theo": 0.2097, "change": 0.015, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T09:46:34", "percent_change": 12.0, "prev_day_close": 0.125000001862645}, {"option": "CHRS270521P00002000", "bid": 0.65, "bid_size": 152.0, "ask": 1.65, "ask_size": 12.0, "iv": 1.4372, "open_interest": 2.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.4701, "vega": 0.0031, "theta": -0.0009, "rho": -0.0054, "theo": 1.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-09T12:12:09", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CHRS270521C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 1.1573, "open_interest": 2.0, "volume": 0.0, "delta": 0.3719, "gamma": 0.3503, "vega": 0.0031, "theta": -0.001, "rho": 0.0012, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T15:20:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CHRS270521P00003000", "bid": 1.5, "bid_size": 88.0, "ask": 2.5, "ask_size": 12.0, "iv": 1.2584, "open_interest": 1.0, "volume": 0.0, "delta": -0.719, "gamma": 0.4027, "vega": 0.0027, "theta": -0.0009, "rho": -0.0067, "theo": 2.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-08T14:54:53", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "CHRS270521C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 184.0, "iv": 2.6017, "open_interest": 5.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.3036, "vega": 0.0029, "theta": -0.001, "rho": 0.0011, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-16T14:54:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CHRS270521P00004000", "bid": 2.5, "bid_size": 77.0, "ask": 3.5, "ask_size": 5.0, "iv": 1.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.3676, "vega": 0.0024, "theta": -0.0008, "rho": -0.0075, "theo": 3.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}], "symbol": "CHRS", "security_type": "stock", "exchange_id": 2, "current_price": 1.05, "price_change": 0.0, "price_change_percent": 0.0, "bid": 0.9, "ask": 1.07, "bid_size": 900, "ask_size": 800, "open": 1.02, "high": 1.06, "low": 1.015, "close": 1.05, "prev_day_close": 1.05, "volume": 641949, "iv30": 161.569, "iv30_change": -1.502, "iv30_change_percent": -0.9211, "seqno": 37661305125, "last_trade_time": "2026-10-22T15:59:56", "tick": "down"}, "symbol": "CHRS"}