{"timestamp": "2026-11-10 02:41:03", "data": {"options": [{"option": "CMC261120C00032500", "bid": 30.4, "bid_size": 13.0, "ask": 33.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0017, "rho": 0.0115, "theo": 31.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "CMC261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 12.0, "iv": 2.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0054, "rho": -0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 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": "CMC261120C00035000", "bid": 27.9, "bid_size": 15.0, "ask": 30.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0031, "rho": 0.0124, "theo": 29.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "CMC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 2.1254, "open_interest": 1.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0065, "rho": -0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMC261120C00037500", "bid": 25.4, "bid_size": 14.0, "ask": 27.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.001, "vega": 0.0016, "theta": -0.0048, "rho": 0.0132, "theo": 26.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "CMC261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 1.9173, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.001, "vega": 0.0016, "theta": -0.008, "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": 0.349999994039536}, {"option": "CMC261120C00040000", "bid": 22.9, "bid_size": 15.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0015, "vega": 0.0021, "theta": -0.0069, "rho": 0.014, "theo": 24.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "CMC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 1.7217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0015, "vega": 0.0021, "theta": -0.0098, "rho": -0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 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": "CMC261120C00042500", "bid": 20.4, "bid_size": 15.0, "ask": 22.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0021, "vega": 0.0028, "theta": -0.0095, "rho": 0.0149, "theo": 22.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "CMC261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 1.5365, "open_interest": 1.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0021, "vega": 0.0028, "theta": -0.0121, "rho": -0.0002, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMC261120C00045000", "bid": 17.9, "bid_size": 15.0, "ask": 20.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0031, "vega": 0.0038, "theta": -0.0128, "rho": 0.0157, "theo": 19.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-12T12:16:11", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "CMC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 1.3814, "open_interest": 13.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0032, "vega": 0.0038, "theta": -0.0151, "rho": -0.0003, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-22T10:27:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMC261120C00047500", "bid": 15.4, "bid_size": 19.0, "ask": 17.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0047, "vega": 0.0052, "theta": -0.017, "rho": 0.0164, "theo": 17.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-07-09T15:44:06", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "CMC261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.2107, "open_interest": 26.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0047, "vega": 0.0052, "theta": -0.019, "rho": -0.0004, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-22T10:27:31", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CMC261120C00050000", "bid": 13.2, "bid_size": 11.0, "ask": 15.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0072, "vega": 0.0072, "theta": -0.0224, "rho": 0.0171, "theo": 14.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-10-12T12:16:11", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "CMC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.8289, "open_interest": 15.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0072, "vega": 0.0072, "theta": -0.0241, "rho": -0.0006, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:34:46", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CMC261120C00052500", "bid": 10.9, "bid_size": 24.0, "ask": 12.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0114, "vega": 0.0102, "theta": -0.0295, "rho": 0.0176, "theo": 12.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CMC261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.8862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0114, "vega": 0.0102, "theta": -0.031, "rho": -0.0009, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 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": "CMC261120C00055000", "bid": 8.3, "bid_size": 27.0, "ask": 10.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0183, "vega": 0.0146, "theta": -0.039, "rho": 0.018, "theo": 9.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T10:52:42", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CMC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 0.5843, "open_interest": 10.0, "volume": 1.0, "delta": -0.0672, "gamma": 0.0183, "vega": 0.0146, "theta": -0.0402, "rho": -0.0015, "theo": 0.2134, "change": -0.155, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:18:23", "percent_change": -56.3636, "prev_day_close": 0.275000005960464}, {"option": "CMC261120C00057500", "bid": 6.2, "bid_size": 25.0, "ask": 7.8, "ask_size": 23.0, "iv": 0.2765, "open_interest": 3.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0299, "vega": 0.0211, "theta": -0.0513, "rho": 0.0178, "theo": 7.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-21T10:39:46", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CMC261120P00057500", "bid": 0.05, "bid_size": 15.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.5622, "open_interest": 47.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0301, "vega": 0.0212, "theta": -0.0524, "rho": -0.0023, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T12:25:42", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CMC261120C00060000", "bid": 4.4, "bid_size": 29.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.4461, "open_interest": 201.0, "volume": 0.0, "delta": 0.813, "gamma": 0.0489, "vega": 0.0302, "theta": -0.0664, "rho": 0.0168, "theo": 5.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T10:52:42", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "CMC261120P00060000", "bid": 0.15, "bid_size": 7.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.4871, "open_interest": 102.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0492, "vega": 0.0303, "theta": -0.0674, "rho": -0.0039, "theo": 0.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:28:50", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CMC261120C00062500", "bid": 2.45, "bid_size": 101.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.4098, "open_interest": 27.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0736, "vega": 0.0403, "theta": -0.0809, "rho": 0.0144, "theo": 3.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T13:00:49", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "CMC261120P00062500", "bid": 0.75, "bid_size": 52.0, "ask": 1.5, "ask_size": 77.0, "iv": 0.4457, "open_interest": 200.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0741, "vega": 0.0404, "theta": -0.0817, "rho": -0.0066, "theo": 1.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T15:58:01", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CMC261120C00065000", "bid": 1.15, "bid_size": 123.0, "ask": 1.9, "ask_size": 49.0, "iv": 0.3931, "open_interest": 112.0, "volume": 1.0, "delta": 0.4719, "gamma": 0.0864, "vega": 0.0446, "theta": -0.0846, "rho": 0.0102, "theo": 1.6008, "change": 0.055, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T10:18:58", "percent_change": 4.4898, "prev_day_close": 1.22499999403954}, {"option": "CMC261120P00065000", "bid": 1.75, "bid_size": 35.0, "ask": 2.6, "ask_size": 46.0, "iv": 0.4246, "open_interest": 50.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0872, "vega": 0.0445, "theta": -0.0854, "rho": -0.0099, "theo": 2.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T10:27:48", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "CMC261120C00067500", "bid": 0.05, "bid_size": 85.0, "ask": 1.05, "ask_size": 59.0, "iv": 0.3562, "open_interest": 139.0, "volume": 0.0, "delta": 0.2809, "gamma": 0.0714, "vega": 0.0378, "theta": -0.0727, "rho": 0.0061, "theo": 0.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:42:30", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "CMC261120P00067500", "bid": 3.2, "bid_size": 47.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.3928, "open_interest": 20.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0722, "vega": 0.0374, "theta": -0.0732, "rho": -0.012, "theo": 3.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T15:08:22", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CMC261120C00070000", "bid": 0.2, "bid_size": 16.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.4111, "open_interest": 1308.0, "volume": 2.0, "delta": 0.161, "gamma": 0.0479, "vega": 0.0275, "theta": -0.0557, "rho": 0.0035, "theo": 0.4098, "change": -0.04, "open": 0.33, "high": 0.33, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T14:09:46", "percent_change": -16.0, "prev_day_close": 0.25000000372529}, {"option": "CMC261120P00070000", "bid": 5.3, "bid_size": 34.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.4185, "open_interest": 165.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0489, "vega": 0.0266, "theta": -0.0563, "rho": -0.0121, "theo": 5.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-09-28T10:55:04", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "CMC261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 59.0, "iv": 0.5508, "open_interest": 111.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0305, "vega": 0.0192, "theta": -0.0414, "rho": 0.0021, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:05:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CMC261120P00072500", "bid": 7.3, "bid_size": 22.0, "ask": 9.3, "ask_size": 21.0, "iv": 0.5103, "open_interest": 1.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0316, "vega": 0.0177, "theta": -0.0422, "rho": -0.0112, "theo": 8.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-02T12:41:27", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "CMC261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 27.0, "iv": 0.684, "open_interest": 181.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0197, "vega": 0.0135, "theta": -0.0309, "rho": 0.0013, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T09:58:13", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CMC261120P00075000", "bid": 9.5, "bid_size": 12.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0205, "vega": 0.0116, "theta": -0.0316, "rho": -0.0092, "theo": 10.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-25T11:54:51", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CMC261120C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.7745, "open_interest": 67.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.013, "vega": 0.0097, "theta": -0.0234, "rho": 0.0008, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-09-08T14:36:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMC261120P00077500", "bid": 12.3, "bid_size": 12.0, "ask": 14.2, "ask_size": 16.0, "iv": 0.6767, "open_interest": 1.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.014, "vega": 0.0075, "theta": -0.0236, "rho": -0.0075, "theo": 13.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.94, "last_trade_time": "2026-09-11T09:40:15", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "CMC261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.8703, "open_interest": 13.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0089, "vega": 0.0071, "theta": -0.0181, "rho": 0.0006, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-11T09:50:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMC261120P00080000", "bid": 14.6, "bid_size": 15.0, "ask": 17.1, "ask_size": 14.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0101, "vega": 0.0047, "theta": -0.0173, "rho": -0.0058, "theo": 15.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "CMC261120C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.9456, "open_interest": 2.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0063, "vega": 0.0053, "theta": -0.0141, "rho": 0.0004, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMC261120P00082500", "bid": 17.3, "bid_size": 12.0, "ask": 19.6, "ask_size": 14.0, "iv": 0.9886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0066, "vega": 0.0024, "theta": -0.0134, "rho": -0.0029, "theo": 18.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "CMC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 12.0, "iv": 1.0304, "open_interest": 10.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0045, "vega": 0.004, "theta": -0.0112, "rho": 0.0003, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T11:40:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMC261120P00085000", "bid": 19.6, "bid_size": 13.0, "ask": 22.1, "ask_size": 16.0, "iv": 1.0103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0041, "vega": 0.0014, "theta": -0.01, "rho": -0.0009, "theo": 20.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "CMC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 1.0666, "open_interest": 81.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0025, "vega": 0.0025, "theta": -0.0074, "rho": 0.0002, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:00:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CMC261120P00090000", "bid": 24.7, "bid_size": 10.0, "ask": 27.1, "ask_size": 16.0, "iv": 1.2049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0086, "rho": 0.0, "theo": 25.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "CMC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 12.0, "iv": 1.3328, "open_interest": 102.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0015, "vega": 0.0016, "theta": -0.005, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-08-05T11:52:13", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMC261120P00095000", "bid": 29.6, "bid_size": 15.0, "ask": 32.1, "ask_size": 16.0, "iv": 1.3122, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 30.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "CMC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 18.0, "iv": 1.4664, "open_interest": 162.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.001, "vega": 0.0011, "theta": -0.0036, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-16T13:40:48", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMC261120P00100000", "bid": 34.7, "bid_size": 15.0, "ask": 37.1, "ask_size": 15.0, "iv": 1.4889, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 35.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "CMC261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 13.0, "iv": 1.5907, "open_interest": 2.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0026, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMC261120P00105000", "bid": 39.7, "bid_size": 15.0, "ask": 42.1, "ask_size": 16.0, "iv": 1.6162, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 40.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "CMC261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 13.0, "iv": 1.707, "open_interest": 3.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMC261120P00110000", "bid": 44.8, "bid_size": 11.0, "ask": 47.1, "ask_size": 13.0, "iv": 1.7781, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 45.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "CMC261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 15.0, "iv": 1.8163, "open_interest": 5.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-28T10:48:32", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMC261120P00115000", "bid": 49.6, "bid_size": 11.0, "ask": 52.1, "ask_size": 17.0, "iv": 1.7999, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 50.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3499984741211}, {"option": "CMC261218C00030000", "bid": 33.3, "bid_size": 8.0, "ask": 36.4, "ask_size": 8.0, "iv": 1.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0055, "rho": 0.0026, "theo": 34.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "CMC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 11.0, "iv": 1.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.001, "vega": 0.0046, "theta": -0.0058, "rho": -0.0006, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 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": "CMC261218C00032500", "bid": 30.8, "bid_size": 8.0, "ask": 33.9, "ask_size": 8.0, "iv": 1.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0017, "vega": 0.0026, "theta": -0.0057, "rho": 0.0038, "theo": 31.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "CMC261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 15.0, "iv": 1.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0013, "vega": 0.0056, "theta": -0.0066, "rho": -0.0008, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 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": "CMC261218C00035000", "bid": 28.4, "bid_size": 8.0, "ask": 31.3, "ask_size": 8.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0023, "vega": 0.0044, "theta": -0.0069, "rho": 0.0082, "theo": 29.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "CMC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.1419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0018, "vega": 0.007, "theta": -0.0076, "rho": -0.001, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 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": "CMC261218C00037500", "bid": 25.8, "bid_size": 8.0, "ask": 28.5, "ask_size": 1.0, "iv": 1.031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0028, "vega": 0.006, "theta": -0.0077, "rho": 0.0105, "theo": 26.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "CMC261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.0299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0023, "vega": 0.0086, "theta": -0.0086, "rho": -0.0012, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 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": "CMC261218C00040000", "bid": 23.3, "bid_size": 8.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.9507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0036, "vega": 0.0084, "theta": -0.0093, "rho": 0.0131, "theo": 24.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "CMC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 33.0, "iv": 0.9376, "open_interest": 25.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0031, "vega": 0.0106, "theta": -0.0099, "rho": -0.0016, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-20T14:37:00", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CMC261218C00042500", "bid": 20.6, "bid_size": 13.0, "ask": 23.3, "ask_size": 13.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0048, "vega": 0.011, "theta": -0.0107, "rho": 0.0165, "theo": 21.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "CMC261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 30.0, "iv": 0.8369, "open_interest": 5.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0042, "vega": 0.0133, "theta": -0.0114, "rho": -0.0021, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-05-14T10:28:56", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CMC261218C00045000", "bid": 18.2, "bid_size": 16.0, "ask": 20.6, "ask_size": 15.0, "iv": 0.5386, "open_interest": 2.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0063, "vega": 0.0148, "theta": -0.0125, "rho": 0.0204, "theo": 19.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.97, "last_trade_time": "2026-10-15T12:23:59", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "CMC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.7515, "open_interest": 6.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0058, "vega": 0.0166, "theta": -0.0132, "rho": -0.0027, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T11:09:27", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CMC261218C00047500", "bid": 15.8, "bid_size": 17.0, "ask": 18.3, "ask_size": 16.0, "iv": 0.5854, "open_interest": 18.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0085, "vega": 0.0192, "theta": -0.0147, "rho": 0.0235, "theo": 17.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-07-07T11:40:38", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "CMC261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.6586, "open_interest": 7.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.008, "vega": 0.021, "theta": -0.0153, "rho": -0.0036, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T14:45:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CMC261218C00050000", "bid": 13.7, "bid_size": 21.0, "ask": 15.6, "ask_size": 14.0, "iv": 0.5446, "open_interest": 9.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0117, "vega": 0.0252, "theta": -0.0173, "rho": 0.027, "theo": 14.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-10-15T12:23:59", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "CMC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.569, "open_interest": 10.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0111, "vega": 0.0267, "theta": -0.0178, "rho": -0.0049, "theo": 0.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T11:09:18", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "CMC261218C00052500", "bid": 11.3, "bid_size": 23.0, "ask": 13.0, "ask_size": 19.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0162, "vega": 0.0329, "theta": -0.0205, "rho": 0.0304, "theo": 12.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CMC261218P00052500", "bid": 0.2, "bid_size": 20.0, "ask": 0.65, "ask_size": 50.0, "iv": 0.482, "open_interest": 19.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0156, "vega": 0.0341, "theta": -0.0208, "rho": -0.0068, "theo": 0.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T15:38:53", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "CMC261218C00055000", "bid": 9.5, "bid_size": 84.0, "ask": 10.9, "ask_size": 36.0, "iv": 0.5074, "open_interest": 123.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0226, "vega": 0.0427, "theta": -0.0242, "rho": 0.0334, "theo": 9.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-26T14:08:41", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "CMC261218P00055000", "bid": 0.4, "bid_size": 11.0, "ask": 0.6, "ask_size": 19.0, "iv": 0.416, "open_interest": 187.0, "volume": 10.0, "delta": -0.1254, "gamma": 0.022, "vega": 0.0437, "theta": -0.0244, "rho": -0.0096, "theo": 0.6129, "change": -0.305, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:50:45", "percent_change": -39.3548, "prev_day_close": 0.774999976158142}, {"option": "CMC261218C00057500", "bid": 7.4, "bid_size": 47.0, "ask": 8.6, "ask_size": 39.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0314, "vega": 0.0549, "theta": -0.0283, "rho": 0.0352, "theo": 7.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CMC261218P00057500", "bid": 0.4, "bid_size": 31.0, "ask": 1.2, "ask_size": 34.0, "iv": 0.3885, "open_interest": 19.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0308, "vega": 0.0555, "theta": -0.0284, "rho": -0.0139, "theo": 0.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T09:40:49", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CMC261218C00060000", "bid": 5.3, "bid_size": 103.0, "ask": 6.8, "ask_size": 58.0, "iv": 0.4322, "open_interest": 32.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0421, "vega": 0.0685, "theta": -0.0325, "rho": 0.0357, "theo": 5.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T15:14:33", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CMC261218P00060000", "bid": 1.05, "bid_size": 19.0, "ask": 1.8, "ask_size": 76.0, "iv": 0.3854, "open_interest": 116.0, "volume": 10.0, "delta": -0.2632, "gamma": 0.0415, "vega": 0.0687, "theta": -0.0325, "rho": -0.0203, "theo": 1.3233, "change": -0.47, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T15:50:45", "percent_change": -25.4054, "prev_day_close": 1.85000002384186}, {"option": "CMC261218C00062500", "bid": 3.9, "bid_size": 66.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.4094, "open_interest": 8.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.0517, "vega": 0.0797, "theta": -0.0359, "rho": 0.0329, "theo": 3.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-19T14:32:45", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "CMC261218P00062500", "bid": 1.8, "bid_size": 42.0, "ask": 2.35, "ask_size": 35.0, "iv": 0.3502, "open_interest": 17.0, "volume": 13.0, "delta": -0.378, "gamma": 0.0512, "vega": 0.0797, "theta": -0.0357, "rho": -0.0294, "theo": 2.069, "change": -0.925, "open": 2.25, "high": 2.25, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T12:48:09", "percent_change": -30.5785, "prev_day_close": 3.02499997615814}, {"option": "CMC261218C00065000", "bid": 2.6, "bid_size": 72.0, "ask": 3.3, "ask_size": 72.0, "iv": 0.391, "open_interest": 112.0, "volume": 0.0, "delta": 0.4833, "gamma": 0.0548, "vega": 0.0835, "theta": -0.037, "rho": 0.0275, "theo": 2.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T14:30:13", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CMC261218P00065000", "bid": 2.75, "bid_size": 50.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.3351, "open_interest": 31.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0545, "vega": 0.0834, "theta": -0.0367, "rho": -0.0402, "theo": 3.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T13:40:40", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "CMC261218C00067500", "bid": 1.3, "bid_size": 83.0, "ask": 2.2, "ask_size": 57.0, "iv": 0.3603, "open_interest": 78.0, "volume": 0.0, "delta": 0.3585, "gamma": 0.05, "vega": 0.0785, "theta": -0.0356, "rho": 0.0212, "theo": 1.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-04T14:17:28", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CMC261218P00067500", "bid": 4.3, "bid_size": 47.0, "ask": 5.1, "ask_size": 46.0, "iv": 0.3304, "open_interest": 39.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.0498, "vega": 0.0784, "theta": -0.0351, "rho": -0.0501, "theo": 4.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T12:11:53", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CMC261218C00070000", "bid": 0.6, "bid_size": 112.0, "ask": 1.5, "ask_size": 60.0, "iv": 0.3551, "open_interest": 232.0, "volume": 10.0, "delta": 0.2626, "gamma": 0.0414, "vega": 0.0687, "theta": -0.0326, "rho": 0.0159, "theo": 1.1638, "change": 0.18, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T15:50:45", "percent_change": 21.1765, "prev_day_close": 0.849999994039536}, {"option": "CMC261218P00070000", "bid": 5.9, "bid_size": 40.0, "ask": 7.0, "ask_size": 60.0, "iv": 0.3127, "open_interest": 70.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0413, "vega": 0.0686, "theta": -0.032, "rho": -0.0572, "theo": 6.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-07T10:45:25", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "CMC261218C00072500", "bid": 0.15, "bid_size": 88.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.3422, "open_interest": 49.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0329, "vega": 0.0582, "theta": -0.0291, "rho": 0.0119, "theo": 0.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T10:54:47", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CMC261218P00072500", "bid": 8.0, "bid_size": 39.0, "ask": 9.2, "ask_size": 56.0, "iv": 0.3189, "open_interest": 72.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.0329, "vega": 0.0582, "theta": -0.0283, "rho": -0.0611, "theo": 8.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-09T12:22:10", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "CMC261218C00075000", "bid": 0.15, "bid_size": 60.0, "ask": 0.55, "ask_size": 38.0, "iv": 0.3566, "open_interest": 133.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0259, "vega": 0.0488, "theta": -0.0258, "rho": 0.0091, "theo": 0.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:41:14", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "CMC261218P00075000", "bid": 10.1, "bid_size": 27.0, "ask": 11.5, "ask_size": 25.0, "iv": 0.2927, "open_interest": 1.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.026, "vega": 0.0488, "theta": -0.0248, "rho": -0.0626, "theo": 11.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-02-11T09:56:46", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CMC261218C00077500", "bid": 0.05, "bid_size": 20.0, "ask": 0.45, "ask_size": 43.0, "iv": 0.3791, "open_interest": 38.0, "volume": 10.0, "delta": 0.1142, "gamma": 0.0205, "vega": 0.0409, "theta": -0.0228, "rho": 0.0071, "theo": 0.481, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:50:45", "percent_change": 11.1111, "prev_day_close": 0.225000003352761}, {"option": "CMC261218P00077500", "bid": 12.3, "bid_size": 23.0, "ask": 14.2, "ask_size": 24.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0206, "vega": 0.041, "theta": -0.0217, "rho": -0.0625, "theo": 13.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "CMC261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 44.0, "iv": 0.4755, "open_interest": 295.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0163, "vega": 0.0345, "theta": -0.0202, "rho": 0.0056, "theo": 0.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T15:56:52", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CMC261218P00080000", "bid": 14.0, "bid_size": 11.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0166, "vega": 0.0346, "theta": -0.0189, "rho": -0.0613, "theo": 16.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-05-18T14:17:53", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "CMC261218C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.5314, "open_interest": 8.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0132, "vega": 0.0293, "theta": -0.0179, "rho": 0.0046, "theo": 0.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-07T11:02:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CMC261218P00082500", "bid": 16.6, "bid_size": 8.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0134, "vega": 0.0294, "theta": -0.0165, "rho": -0.0594, "theo": 18.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-04-16T15:32:54", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CMC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 30.0, "iv": 0.5776, "open_interest": 70.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0108, "vega": 0.0251, "theta": -0.0159, "rho": 0.0037, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T15:56:52", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CMC261218P00085000", "bid": 19.1, "bid_size": 8.0, "ask": 21.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0111, "vega": 0.025, "theta": -0.0144, "rho": -0.0575, "theo": 20.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-02-11T13:27:29", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CMC261218C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.6216, "open_interest": 1.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0089, "vega": 0.0216, "theta": -0.0143, "rho": 0.0031, "theo": 0.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-05-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CMC261218P00087500", "bid": 21.1, "bid_size": 8.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0092, "vega": 0.0215, "theta": -0.0126, "rho": -0.0546, "theo": 23.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "CMC261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.6549, "open_interest": 21.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0074, "vega": 0.0187, "theta": -0.0128, "rho": 0.0026, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:27:58", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CMC261218P00090000", "bid": 23.6, "bid_size": 8.0, "ask": 26.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0078, "vega": 0.0185, "theta": -0.0109, "rho": -0.0521, "theo": 25.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "CMC261218C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.6855, "open_interest": 1.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0062, "vega": 0.0163, "theta": -0.0115, "rho": 0.0022, "theo": 0.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMC261218P00092500", "bid": 26.7, "bid_size": 8.0, "ask": 29.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0066, "vega": 0.016, "theta": -0.0095, "rho": -0.0496, "theo": 28.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "CMC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.7235, "open_interest": 24.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0053, "vega": 0.0143, "theta": -0.0104, "rho": 0.0018, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-06-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMC261218P00095000", "bid": 29.2, "bid_size": 1.0, "ask": 31.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0057, "vega": 0.0139, "theta": -0.0083, "rho": -0.0465, "theo": 30.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "CMC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.795, "open_interest": 5.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0039, "vega": 0.0112, "theta": -0.0086, "rho": 0.0014, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMC261218P00100000", "bid": 34.2, "bid_size": 1.0, "ask": 36.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0044, "vega": 0.0105, "theta": -0.0062, "rho": -0.0407, "theo": 35.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "CMC261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.8506, "open_interest": 4.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.003, "vega": 0.0089, "theta": -0.0072, "rho": 0.0011, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-06-16T11:03:39", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMC261218P00105000", "bid": 39.2, "bid_size": 8.0, "ask": 41.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0035, "vega": 0.0079, "theta": -0.0046, "rho": -0.0357, "theo": 40.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "CMC261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 15.0, "iv": 0.9124, "open_interest": 5.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0023, "vega": 0.0073, "theta": -0.0061, "rho": 0.0008, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-04-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMC261218P00110000", "bid": 44.2, "bid_size": 1.0, "ask": 46.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0029, "vega": 0.0057, "theta": -0.0033, "rho": -0.0284, "theo": 45.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "CMC261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 13.0, "iv": 0.9704, "open_interest": 2.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0018, "vega": 0.006, "theta": -0.0052, "rho": 0.0007, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMC261218P00115000", "bid": 49.2, "bid_size": 1.0, "ask": 51.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0025, "vega": 0.0041, "theta": -0.0024, "rho": -0.0206, "theo": 50.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "CMC261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 15.0, "iv": 1.0252, "open_interest": 3.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0014, "vega": 0.005, "theta": -0.0045, "rho": 0.0005, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMC261218P00120000", "bid": 54.2, "bid_size": 8.0, "ask": 56.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.002, "vega": 0.0021, "theta": -0.0015, "rho": -0.0116, "theo": 55.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "CMC261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 15.0, "iv": 1.077, "open_interest": 17.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0012, "vega": 0.0042, "theta": -0.0039, "rho": 0.0004, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMC261218P00125000", "bid": 58.6, "bid_size": 8.0, "ask": 61.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0014, "vega": 0.0014, "theta": 0.0, "rho": -0.0076, "theo": 60.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "CMC270319C00035000", "bid": 28.2, "bid_size": 15.0, "ask": 31.1, "ask_size": 14.0, "iv": 0.6022, "open_interest": 1.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0028, "vega": 0.0213, "theta": -0.002, "rho": 0.0625, "theo": 29.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.06, "last_trade_time": "2026-07-17T14:32:22", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "CMC270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0028, "vega": 0.0242, "theta": -0.0053, "rho": -0.0068, "theo": 0.2592, "change": 0.0, "open": 0.0, "high": 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": "CMC270319C00037500", "bid": 26.3, "bid_size": 14.0, "ask": 28.8, "ask_size": 19.0, "iv": 0.6565, "open_interest": 2.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0037, "vega": 0.0278, "theta": -0.0032, "rho": 0.0745, "theo": 27.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-10-15T11:21:56", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "CMC270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0036, "vega": 0.0301, "theta": -0.0062, "rho": -0.0088, "theo": 0.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CMC270319C00040000", "bid": 23.5, "bid_size": 16.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0049, "vega": 0.0356, "theta": -0.0046, "rho": 0.0867, "theo": 24.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "CMC270319P00040000", "bid": 0.05, "bid_size": 8.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0048, "vega": 0.0373, "theta": -0.0073, "rho": -0.0113, "theo": 0.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "CMC270319C00042500", "bid": 21.2, "bid_size": 15.0, "ask": 24.0, "ask_size": 14.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0063, "vega": 0.0448, "theta": -0.0062, "rho": 0.0985, "theo": 22.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "CMC270319P00042500", "bid": 0.05, "bid_size": 14.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0062, "vega": 0.046, "theta": -0.0086, "rho": -0.0147, "theo": 0.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "CMC270319C00045000", "bid": 19.0, "bid_size": 18.0, "ask": 21.4, "ask_size": 14.0, "iv": 0.486, "open_interest": 4.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0081, "vega": 0.0543, "theta": -0.008, "rho": 0.1024, "theo": 20.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-09-23T14:02:52", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "CMC270319P00045000", "bid": 0.05, "bid_size": 16.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0079, "vega": 0.0562, "theta": -0.01, "rho": -0.019, "theo": 0.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "CMC270319C00047500", "bid": 16.9, "bid_size": 16.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0103, "vega": 0.0665, "theta": -0.0098, "rho": 0.1117, "theo": 17.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "CMC270319P00047500", "bid": 0.25, "bid_size": 16.0, "ask": 1.3, "ask_size": 17.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0101, "vega": 0.068, "theta": -0.0116, "rho": -0.0244, "theo": 0.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "CMC270319C00050000", "bid": 14.7, "bid_size": 21.0, "ask": 16.8, "ask_size": 15.0, "iv": 0.4403, "open_interest": 1.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0129, "vega": 0.0804, "theta": -0.0118, "rho": 0.119, "theo": 15.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.78, "last_trade_time": "2026-09-01T14:36:11", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "CMC270319P00050000", "bid": 0.5, "bid_size": 20.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.4031, "open_interest": 10.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0128, "vega": 0.0815, "theta": -0.0133, "rho": -0.0313, "theo": 1.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T10:49:13", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "CMC270319C00055000", "bid": 10.7, "bid_size": 45.0, "ask": 12.6, "ask_size": 20.0, "iv": 0.4033, "open_interest": 92.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.019, "vega": 0.1104, "theta": -0.0157, "rho": 0.1257, "theo": 11.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.53, "last_trade_time": "2026-08-26T13:11:30", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CMC270319P00055000", "bid": 1.25, "bid_size": 29.0, "ask": 2.5, "ask_size": 24.0, "iv": 0.382, "open_interest": 12.0, "volume": 0.0, "delta": -0.212, "gamma": 0.019, "vega": 0.111, "theta": -0.0168, "rho": -0.0501, "theo": 2.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:26:02", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CMC270319C00057500", "bid": 8.9, "bid_size": 18.0, "ask": 10.8, "ask_size": 14.0, "iv": 0.3929, "open_interest": 1.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.0221, "vega": 0.1248, "theta": -0.0175, "rho": 0.1242, "theo": 9.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-08-14T14:42:56", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CMC270319P00057500", "bid": 2.1, "bid_size": 20.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.3727, "open_interest": 3.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.0222, "vega": 0.1254, "theta": -0.0184, "rho": -0.062, "theo": 2.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-29T13:08:38", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CMC270319C00060000", "bid": 7.5, "bid_size": 39.0, "ask": 9.2, "ask_size": 22.0, "iv": 0.3941, "open_interest": 172.0, "volume": 0.0, "delta": 0.6681, "gamma": 0.0249, "vega": 0.1372, "theta": -0.019, "rho": 0.1211, "theo": 8.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-22T09:56:40", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "CMC270319P00060000", "bid": 2.85, "bid_size": 18.0, "ask": 4.1, "ask_size": 23.0, "iv": 0.3743, "open_interest": 5.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0252, "vega": 0.1378, "theta": -0.0197, "rho": -0.0755, "theo": 3.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-04T15:51:16", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CMC270319C00062500", "bid": 6.1, "bid_size": 20.0, "ask": 7.6, "ask_size": 26.0, "iv": 0.3834, "open_interest": 12.0, "volume": 0.0, "delta": 0.601, "gamma": 0.0271, "vega": 0.1463, "theta": -0.02, "rho": 0.1128, "theo": 6.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-02T10:19:45", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CMC270319P00062500", "bid": 3.8, "bid_size": 15.0, "ask": 5.1, "ask_size": 27.0, "iv": 0.3651, "open_interest": 15.0, "volume": 0.0, "delta": -0.3953, "gamma": 0.0275, "vega": 0.1467, "theta": -0.0205, "rho": -0.0899, "theo": 4.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T09:41:20", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "CMC270319C00065000", "bid": 4.8, "bid_size": 26.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.3756, "open_interest": 13.0, "volume": 0.0, "delta": 0.5309, "gamma": 0.0284, "vega": 0.151, "theta": -0.0204, "rho": 0.1021, "theo": 5.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-10-20T12:28:27", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CMC270319P00065000", "bid": 5.0, "bid_size": 16.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.3596, "open_interest": 10.0, "volume": 0.0, "delta": -0.4666, "gamma": 0.0289, "vega": 0.1511, "theta": -0.0208, "rho": -0.1044, "theo": 5.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-20T12:20:13", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CMC270319C00067500", "bid": 3.7, "bid_size": 39.0, "ask": 5.2, "ask_size": 25.0, "iv": 0.3702, "open_interest": 102.0, "volume": 0.0, "delta": 0.461, "gamma": 0.0286, "vega": 0.151, "theta": -0.0203, "rho": 0.0903, "theo": 4.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T12:14:01", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CMC270319P00067500", "bid": 6.2, "bid_size": 27.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.3524, "open_interest": 1.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0292, "vega": 0.1506, "theta": -0.0204, "rho": -0.1182, "theo": 7.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T11:31:05", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "CMC270319C00070000", "bid": 2.8, "bid_size": 24.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.3642, "open_interest": 9.0, "volume": 0.0, "delta": 0.3944, "gamma": 0.0279, "vega": 0.1466, "theta": -0.0197, "rho": 0.0783, "theo": 3.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T10:49:15", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "CMC270319P00070000", "bid": 7.8, "bid_size": 13.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.606, "gamma": 0.0285, "vega": 0.1457, "theta": -0.0196, "rho": -0.1306, "theo": 8.6861, "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": 9.59999990463257}, {"option": "CMC270319C00072500", "bid": 1.8, "bid_size": 23.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.3472, "open_interest": 10.0, "volume": 0.0, "delta": 0.3335, "gamma": 0.0263, "vega": 0.1389, "theta": -0.0187, "rho": 0.0669, "theo": 2.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-10-22T12:36:12", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "CMC270319P00072500", "bid": 9.3, "bid_size": 15.0, "ask": 11.2, "ask_size": 21.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.6683, "gamma": 0.027, "vega": 0.1372, "theta": -0.0183, "rho": -0.1412, "theo": 10.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "CMC270319C00075000", "bid": 1.25, "bid_size": 87.0, "ask": 2.8, "ask_size": 99.0, "iv": 0.3508, "open_interest": 179.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0243, "vega": 0.1287, "theta": -0.0174, "rho": 0.0565, "theo": 2.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T12:20:07", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "CMC270319P00075000", "bid": 11.3, "bid_size": 45.0, "ask": 13.2, "ask_size": 43.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0249, "vega": 0.1262, "theta": -0.0167, "rho": -0.1484, "theo": 12.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "CMC270319C00077500", "bid": 1.3, "bid_size": 40.0, "ask": 2.2, "ask_size": 46.0, "iv": 0.3669, "open_interest": 0.0, "volume": 13.0, "delta": 0.2332, "gamma": 0.0219, "vega": 0.1173, "theta": -0.016, "rho": 0.0474, "theo": 1.6848, "change": 0.775, "open": 1.8, "high": 2.25, "low": 1.65, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T09:30:32", "percent_change": 52.5424, "prev_day_close": 1.47499996423721}, {"option": "CMC270319P00077500", "bid": 13.2, "bid_size": 40.0, "ask": 15.3, "ask_size": 33.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0226, "vega": 0.1141, "theta": -0.015, "rho": -0.1535, "theo": 14.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "CMC270319C00080000", "bid": 0.5, "bid_size": 86.0, "ask": 1.8, "ask_size": 71.0, "iv": 0.346, "open_interest": 75.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.0195, "vega": 0.1055, "theta": -0.0145, "rho": 0.0395, "theo": 1.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CMC270319P00080000", "bid": 15.4, "bid_size": 32.0, "ask": 17.5, "ask_size": 37.0, "iv": 0.35, "open_interest": 1.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0204, "vega": 0.1013, "theta": -0.0133, "rho": -0.154, "theo": 16.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-10-05T14:57:21", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "CMC270319C00082500", "bid": 0.3, "bid_size": 48.0, "ask": 1.4, "ask_size": 28.0, "iv": 0.3434, "open_interest": 35.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0171, "vega": 0.0943, "theta": -0.013, "rho": 0.033, "theo": 1.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-20T10:42:06", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "CMC270319P00082500", "bid": 17.6, "bid_size": 15.0, "ask": 19.7, "ask_size": 17.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0183, "vega": 0.0881, "theta": -0.0118, "rho": -0.1512, "theo": 18.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "CMC270319C00085000", "bid": 0.15, "bid_size": 27.0, "ask": 1.35, "ask_size": 23.0, "iv": 0.3589, "open_interest": 11.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0149, "vega": 0.0835, "theta": -0.0117, "rho": 0.0275, "theo": 0.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T11:18:12", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "CMC270319P00085000", "bid": 19.9, "bid_size": 15.0, "ask": 22.3, "ask_size": 16.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0165, "vega": 0.0762, "theta": -0.0104, "rho": -0.141, "theo": 21.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "CMC270319C00090000", "bid": 0.05, "bid_size": 17.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.3841, "open_interest": 10.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0112, "vega": 0.0647, "theta": -0.0092, "rho": 0.0192, "theo": 0.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "CMC270319P00090000", "bid": 24.2, "bid_size": 8.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0136, "vega": 0.052, "theta": -0.0081, "rho": -0.113, "theo": 25.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "CMC270319C00095000", "bid": 0.05, "bid_size": 11.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.4248, "open_interest": 4.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0084, "vega": 0.0498, "theta": -0.0072, "rho": 0.0135, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CMC270319P00095000", "bid": 29.0, "bid_size": 8.0, "ask": 31.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0116, "vega": 0.0311, "theta": -0.0065, "rho": -0.0715, "theo": 30.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "CMC270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.4568, "open_interest": 3.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0063, "vega": 0.0383, "theta": -0.0057, "rho": 0.0096, "theo": 0.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-14T14:25:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CMC270319P00100000", "bid": 34.2, "bid_size": 8.0, "ask": 36.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0084, "vega": 0.0115, "theta": -0.005, "rho": -0.0295, "theo": 35.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "CMC270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.4947, "open_interest": 1.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0047, "vega": 0.0296, "theta": -0.0045, "rho": 0.007, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-22T15:54:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CMC270319P00105000", "bid": 38.6, "bid_size": 8.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0016, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 40.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "CMC270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.5248, "open_interest": 6.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0036, "vega": 0.023, "theta": -0.0035, "rho": 0.0052, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:56:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CMC270319P00110000", "bid": 44.2, "bid_size": 8.0, "ask": 46.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 45.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "CMC270617C00035000", "bid": 28.7, "bid_size": 15.0, "ask": 31.6, "ask_size": 12.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0032, "vega": 0.0372, "theta": 0.0, "rho": 0.1428, "theo": 29.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "CMC270617P00035000", "bid": 0.05, "bid_size": 15.0, "ask": 0.65, "ask_size": 15.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0031, "vega": 0.0377, "theta": -0.004, "rho": -0.0142, "theo": 0.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CMC270617C00037500", "bid": 26.7, "bid_size": 15.0, "ask": 29.1, "ask_size": 14.0, "iv": 0.5272, "open_interest": 2.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0041, "vega": 0.0474, "theta": 0.0, "rho": 0.1679, "theo": 27.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-28T15:58:21", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "CMC270617P00037500", "bid": 0.05, "bid_size": 16.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.004, "vega": 0.0474, "theta": -0.0049, "rho": -0.0188, "theo": 0.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "CMC270617C00040000", "bid": 24.2, "bid_size": 15.0, "ask": 26.8, "ask_size": 16.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0052, "vega": 0.059, "theta": -0.0007, "rho": 0.1878, "theo": 25.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "CMC270617P00040000", "bid": 0.05, "bid_size": 15.0, "ask": 1.4, "ask_size": 19.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0052, "vega": 0.059, "theta": -0.0059, "rho": -0.0246, "theo": 0.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "CMC270617C00042500", "bid": 22.0, "bid_size": 18.0, "ask": 24.6, "ask_size": 16.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0066, "vega": 0.072, "theta": -0.0023, "rho": 0.2045, "theo": 23.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "CMC270617P00042500", "bid": 0.2, "bid_size": 11.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0066, "vega": 0.0725, "theta": -0.007, "rho": -0.032, "theo": 0.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000008940697}, {"option": "CMC270617C00045000", "bid": 20.0, "bid_size": 14.0, "ask": 22.3, "ask_size": 14.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0081, "vega": 0.0865, "theta": -0.0039, "rho": 0.2158, "theo": 20.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CMC270617P00045000", "bid": 0.55, "bid_size": 26.0, "ask": 1.7, "ask_size": 21.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0082, "vega": 0.0871, "theta": -0.0081, "rho": -0.041, "theo": 1.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "CMC270617C00047500", "bid": 17.9, "bid_size": 21.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0099, "vega": 0.1024, "theta": -0.0056, "rho": 0.2218, "theo": 18.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "CMC270617P00047500", "bid": 0.8, "bid_size": 19.0, "ask": 2.05, "ask_size": 24.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0101, "vega": 0.1032, "theta": -0.0094, "rho": -0.0519, "theo": 1.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "CMC270617C00050000", "bid": 15.8, "bid_size": 25.0, "ask": 18.0, "ask_size": 18.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0118, "vega": 0.1191, "theta": -0.0074, "rho": 0.2235, "theo": 16.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "CMC270617P00050000", "bid": 1.15, "bid_size": 26.0, "ask": 2.5, "ask_size": 28.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.012, "vega": 0.1202, "theta": -0.0107, "rho": -0.0647, "theo": 1.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "CMC270617C00055000", "bid": 12.3, "bid_size": 19.0, "ask": 14.3, "ask_size": 23.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0158, "vega": 0.1518, "theta": -0.0106, "rho": 0.2166, "theo": 13.1567, "change": 0.0, "open": 0.0, "high": 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": "CMC270617P00055000", "bid": 2.2, "bid_size": 15.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0162, "vega": 0.1533, "theta": -0.013, "rho": -0.096, "theo": 3.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "CMC270617C00057500", "bid": 10.7, "bid_size": 26.0, "ask": 12.6, "ask_size": 20.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0176, "vega": 0.1664, "theta": -0.012, "rho": 0.209, "theo": 11.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CMC270617P00057500", "bid": 3.1, "bid_size": 21.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0181, "vega": 0.1676, "theta": -0.014, "rho": -0.1136, "theo": 3.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CMC270617C00060000", "bid": 9.2, "bid_size": 30.0, "ask": 11.1, "ask_size": 26.0, "iv": 0.3848, "open_interest": 2.0, "volume": 0.0, "delta": 0.6659, "gamma": 0.0192, "vega": 0.1787, "theta": -0.0132, "rho": 0.199, "theo": 9.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T15:14:33", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CMC270617P00060000", "bid": 4.0, "bid_size": 23.0, "ask": 5.6, "ask_size": 26.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.0198, "vega": 0.1799, "theta": -0.0147, "rho": -0.1325, "theo": 4.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CMC270617C00062500", "bid": 7.8, "bid_size": 26.0, "ask": 9.6, "ask_size": 17.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0205, "vega": 0.1881, "theta": -0.0141, "rho": 0.1873, "theo": 8.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CMC270617P00062500", "bid": 5.0, "bid_size": 19.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.3874, "gamma": 0.0212, "vega": 0.1889, "theta": -0.0152, "rho": -0.1511, "theo": 5.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "CMC270617C00065000", "bid": 6.5, "bid_size": 25.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0214, "vega": 0.1941, "theta": -0.0147, "rho": 0.1742, "theo": 7.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "CMC270617P00065000", "bid": 6.2, "bid_size": 20.0, "ask": 7.9, "ask_size": 17.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0222, "vega": 0.1944, "theta": -0.0154, "rho": -0.1687, "theo": 7.1214, "change": 0.0, "open": 0.0, "high": 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": "CMC270617C00067500", "bid": 5.4, "bid_size": 32.0, "ask": 7.3, "ask_size": 26.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.0218, "vega": 0.1967, "theta": -0.015, "rho": 0.1602, "theo": 6.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CMC270617P00067500", "bid": 7.5, "bid_size": 15.0, "ask": 9.3, "ask_size": 21.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0227, "vega": 0.1962, "theta": -0.0152, "rho": -0.1855, "theo": 8.4932, "change": 0.0, "open": 0.0, "high": 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": "CMC270617C00070000", "bid": 4.5, "bid_size": 27.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.3657, "open_interest": 1.0, "volume": 0.0, "delta": 0.4577, "gamma": 0.0218, "vega": 0.1959, "theta": -0.015, "rho": 0.1457, "theo": 5.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-02T10:19:45", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CMC270617P00070000", "bid": 9.0, "bid_size": 32.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0229, "vega": 0.1944, "theta": -0.0148, "rho": -0.202, "theo": 10.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "CMC270617C00072500", "bid": 3.6, "bid_size": 30.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.0215, "vega": 0.192, "theta": -0.0148, "rho": 0.1314, "theo": 4.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "CMC270617P00072500", "bid": 10.6, "bid_size": 17.0, "ask": 12.6, "ask_size": 16.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0227, "vega": 0.1888, "theta": -0.0142, "rho": -0.2137, "theo": 11.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CMC270617C00075000", "bid": 2.9, "bid_size": 25.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.0208, "vega": 0.1856, "theta": -0.0143, "rho": 0.1176, "theo": 3.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "CMC270617P00075000", "bid": 12.3, "bid_size": 15.0, "ask": 14.4, "ask_size": 24.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.0221, "vega": 0.1802, "theta": -0.0133, "rho": -0.2206, "theo": 13.4287, "change": 0.0, "open": 0.0, "high": 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": "CMC270617C00080000", "bid": 1.65, "bid_size": 36.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.353, "open_interest": 1.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.0187, "vega": 0.167, "theta": -0.013, "rho": 0.0921, "theo": 2.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-02T10:39:12", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "CMC270617P00080000", "bid": 16.1, "bid_size": 12.0, "ask": 18.4, "ask_size": 21.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0204, "vega": 0.157, "theta": -0.0111, "rho": -0.2294, "theo": 17.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CMC270617C00085000", "bid": 0.95, "bid_size": 28.0, "ask": 2.65, "ask_size": 22.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0161, "vega": 0.1443, "theta": -0.0113, "rho": 0.0706, "theo": 1.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "CMC270617P00085000", "bid": 20.3, "bid_size": 15.0, "ask": 22.7, "ask_size": 15.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0184, "vega": 0.1281, "theta": -0.0088, "rho": -0.2169, "theo": 21.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CMC270617C00090000", "bid": 0.5, "bid_size": 34.0, "ask": 2.05, "ask_size": 25.0, "iv": 0.3577, "open_interest": 10.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0134, "vega": 0.1212, "theta": -0.0095, "rho": 0.0534, "theo": 1.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T09:52:19", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "CMC270617P00090000", "bid": 24.9, "bid_size": 17.0, "ask": 27.4, "ask_size": 21.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0168, "vega": 0.0946, "theta": -0.0067, "rho": -0.1742, "theo": 26.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "CMC270617C00095000", "bid": 0.25, "bid_size": 18.0, "ask": 1.65, "ask_size": 29.0, "iv": 0.3659, "open_interest": 1.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0109, "vega": 0.0996, "theta": -0.0078, "rho": 0.0401, "theo": 0.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T09:50:46", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CMC270617P00095000", "bid": 28.6, "bid_size": 8.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0158, "vega": 0.0584, "theta": -0.0048, "rho": -0.1156, "theo": 30.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.54, "last_trade_time": "2026-10-19T15:15:57", "percent_change": 0.0, "prev_day_close": 32.5500011444092}], "symbol": "CMC", "security_type": "stock", "exchange_id": 3, "current_price": 64.37, "price_change": 2.09, "price_change_percent": 3.3558, "bid": 63.3, "ask": 64.37, "bid_size": 100, "ask_size": 600, "open": 63.82, "high": 64.86, "low": 63.16, "close": 64.37, "prev_day_close": 62.28, "volume": 1239850, "iv30": 36.11, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201645, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CMC"}