{"timestamp": "2026-11-10 02:32:43", "data": {"options": [{"option": "CMCM261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.9906, "open_interest": 10.0, "volume": 0.0, "delta": 0.3743, "gamma": 1.0209, "vega": 0.0015, "theta": -0.0065, "rho": 0.0003, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T11:06:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CMCM261120P00002500", "bid": 0.1, "bid_size": 10.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.6204, "open_interest": 25.0, "volume": 0.0, "delta": -0.629, "gamma": 1.0262, "vega": 0.0015, "theta": -0.0065, "rho": -0.0004, "theo": 0.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:47:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CMCM261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 476.0, "iv": 5.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.1342, "vega": 0.0006, "theta": -0.0065, "rho": 0.0, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CMCM261120P00005000", "bid": 2.1, "bid_size": 96.0, "ask": 3.3, "ask_size": 90.0, "iv": 2.8577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.1367, "vega": 0.0006, "theta": -0.0064, "rho": -0.0008, "theo": 2.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CMCM261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 387.0, "iv": 3.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0732, "vega": 0.0004, "theta": -0.0059, "rho": 0.0, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CMCM261120P00007500", "bid": 4.6, "bid_size": 97.0, "ask": 5.8, "ask_size": 96.0, "iv": 3.8975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0755, "vega": 0.0004, "theta": -0.0056, "rho": -0.001, "theo": 5.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CMCM261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 355.0, "iv": 1.8016, "open_interest": 40.0, "volume": 0.0, "delta": 0.4989, "gamma": 0.5557, "vega": 0.0031, "theta": -0.0037, "rho": 0.001, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:37:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CMCM261218P00002500", "bid": 0.2, "bid_size": 5.0, "ask": 0.55, "ask_size": 115.0, "iv": 0.9646, "open_interest": 30.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.566, "vega": 0.0031, "theta": -0.0038, "rho": -0.0013, "theo": 0.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-07-30T15:46:34", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "CMCM261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 491.0, "iv": 2.5512, "open_interest": 0.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.1828, "vega": 0.0019, "theta": -0.0044, "rho": 0.0003, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CMCM261218P00005000", "bid": 2.1, "bid_size": 91.0, "ask": 3.3, "ask_size": 90.0, "iv": 1.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.1892, "vega": 0.0018, "theta": -0.0044, "rho": -0.0026, "theo": 2.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-05-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CMCM261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 493.0, "iv": 3.8259, "open_interest": 2.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.1154, "vega": 0.0015, "theta": -0.0044, "rho": 0.0002, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-05-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CMCM261218P00007500", "bid": 4.6, "bid_size": 97.0, "ask": 5.8, "ask_size": 91.0, "iv": 2.2323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.1222, "vega": 0.0014, "theta": -0.0041, "rho": -0.0032, "theo": 5.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-05-07T09:30:01", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CMCM261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 484.0, "iv": 4.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0884, "vega": 0.0013, "theta": -0.0042, "rho": 0.0002, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CMCM261218P00010000", "bid": 7.1, "bid_size": 95.0, "ask": 8.3, "ask_size": 91.0, "iv": 2.6287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0964, "vega": 0.0011, "theta": -0.0039, "rho": -0.0034, "theo": 7.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "CMCM270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 363.0, "iv": 1.0516, "open_interest": 6.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.3227, "vega": 0.0056, "theta": -0.0018, "rho": 0.0034, "theo": 0.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T11:49:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMCM270319P00002500", "bid": 0.15, "bid_size": 325.0, "ask": 1.2, "ask_size": 218.0, "iv": 1.1268, "open_interest": 1.0, "volume": 0.0, "delta": -0.4325, "gamma": 0.3369, "vega": 0.0055, "theta": -0.0019, "rho": -0.0041, "theo": 0.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T09:30:38", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "CMCM270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 481.0, "iv": 1.9438, "open_interest": 1.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.1973, "vega": 0.0049, "theta": -0.0024, "rho": 0.0016, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-31T09:30:09", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CMCM270319P00005000", "bid": 2.0, "bid_size": 106.0, "ask": 3.5, "ask_size": 104.0, "iv": 1.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.2161, "vega": 0.0044, "theta": -0.0023, "rho": -0.0077, "theo": 2.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CMCM270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 463.0, "iv": 1.6629, "open_interest": 1.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.1425, "vega": 0.0042, "theta": -0.0024, "rho": 0.0012, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T09:30:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CMCM270319P00007500", "bid": 4.4, "bid_size": 102.0, "ask": 6.0, "ask_size": 104.0, "iv": 1.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.1628, "vega": 0.0034, "theta": -0.0022, "rho": -0.009, "theo": 5.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CMCM270617C00002500", "bid": 0.1, "bid_size": 309.0, "ask": 1.05, "ask_size": 202.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.2672, "vega": 0.0072, "theta": -0.0012, "rho": 0.0057, "theo": 0.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "CMCM270617P00002500", "bid": 0.3, "bid_size": 131.0, "ask": 1.6, "ask_size": 338.0, "iv": 1.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.2877, "vega": 0.0071, "theta": -0.0013, "rho": -0.0065, "theo": 0.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "CMCM270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 384.0, "iv": 1.1436, "open_interest": 0.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.2003, "vega": 0.0071, "theta": -0.0016, "rho": 0.0032, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 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": "CMCM270617P00005000", "bid": 1.75, "bid_size": 106.0, "ask": 3.6, "ask_size": 103.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7339, "gamma": 0.2327, "vega": 0.006, "theta": -0.0014, "rho": -0.0112, "theo": 2.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "CMCM270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 287.0, "iv": 1.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.1521, "vega": 0.0064, "theta": -0.0018, "rho": 0.0025, "theo": 0.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CMCM270617P00007500", "bid": 4.2, "bid_size": 80.0, "ask": 6.3, "ask_size": 71.0, "iv": 1.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.1869, "vega": 0.0046, "theta": -0.0012, "rho": -0.0123, "theo": 5.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}], "symbol": "CMCM", "security_type": "stock", "exchange_id": 3, "current_price": 2.32, "price_change": 0.01, "price_change_percent": 0.4329, "bid": 2.05, "ask": 2.5, "bid_size": 1200, "ask_size": 100, "open": 2.31, "high": 2.32, "low": 2.25, "close": 2.32, "prev_day_close": 2.31, "volume": 6778, "iv30": 87.194, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415189165, "last_trade_time": "2026-11-09T12:59:25", "tick": "up"}, "symbol": "CMCM"}