{"timestamp": "2026-11-10 01:03:28", "data": {"options": [{"option": "CMDY261120C00055000", "bid": 4.1, "bid_size": 129.0, "ask": 6.3, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0412, "vega": 0.0199, "theta": -0.038, "rho": 0.0171, "theo": 5.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CMDY261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0418, "vega": 0.0202, "theta": -0.0391, "rho": -0.0021, "theo": 0.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMDY261120C00056000", "bid": 3.1, "bid_size": 129.0, "ask": 5.3, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0534, "vega": 0.0231, "theta": -0.0398, "rho": 0.0169, "theo": 4.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CMDY261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 97.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0543, "vega": 0.0232, "theta": -0.041, "rho": -0.0026, "theo": 0.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CMDY261120C00057000", "bid": 2.35, "bid_size": 129.0, "ask": 4.4, "ask_size": 97.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0709, "vega": 0.027, "theta": -0.0418, "rho": 0.0164, "theo": 3.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "CMDY261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 97.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0722, "vega": 0.0272, "theta": -0.043, "rho": -0.0032, "theo": 0.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CMDY261120C00058000", "bid": 1.5, "bid_size": 129.0, "ask": 3.5, "ask_size": 97.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0959, "vega": 0.032, "theta": -0.044, "rho": 0.0155, "theo": 2.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "CMDY261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 97.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0981, "vega": 0.0323, "theta": -0.0452, "rho": -0.0042, "theo": 0.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CMDY261120C00059000", "bid": 0.75, "bid_size": 129.0, "ask": 2.7, "ask_size": 97.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": 0.679, "gamma": 0.1277, "vega": 0.0376, "theta": -0.0464, "rho": 0.0139, "theo": 1.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CMDY261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 97.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.1313, "vega": 0.0378, "theta": -0.0478, "rho": -0.0056, "theo": 0.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CMDY261120C00060000", "bid": 0.15, "bid_size": 647.0, "ask": 2.15, "ask_size": 97.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.1483, "vega": 0.0415, "theta": -0.0492, "rho": 0.0112, "theo": 1.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "CMDY261120P00060000", "bid": 0.05, "bid_size": 647.0, "ask": 1.95, "ask_size": 97.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.1534, "vega": 0.0413, "theta": -0.0508, "rho": -0.0074, "theo": 0.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CMDY261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 97.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.4061, "gamma": 0.1343, "vega": 0.0406, "theta": -0.0518, "rho": 0.0084, "theo": 0.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CMDY261120P00061000", "bid": 0.6, "bid_size": 129.0, "ask": 2.6, "ask_size": 97.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.1397, "vega": 0.0397, "theta": -0.0536, "rho": -0.0088, "theo": 1.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004470348}, {"option": "CMDY261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 97.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.3096, "gamma": 0.107, "vega": 0.0369, "theta": -0.0534, "rho": 0.0064, "theo": 0.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CMDY261120P00062000", "bid": 1.45, "bid_size": 129.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.1118, "vega": 0.0356, "theta": -0.0554, "rho": -0.0096, "theo": 2.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "CMDY261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 97.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.0841, "vega": 0.0331, "theta": -0.054, "rho": 0.0051, "theo": 0.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CMDY261120P00063000", "bid": 2.3, "bid_size": 129.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0882, "vega": 0.0314, "theta": -0.0562, "rho": -0.0096, "theo": 3.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "CMDY261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 97.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0673, "vega": 0.0297, "theta": -0.054, "rho": 0.0042, "theo": 0.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CMDY261120P00064000", "bid": 3.1, "bid_size": 129.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0708, "vega": 0.028, "theta": -0.0563, "rho": -0.0103, "theo": 4.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CMDY261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 97.0, "iv": 0.5112, "open_interest": 2.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.055, "vega": 0.0269, "theta": -0.0536, "rho": 0.0035, "theo": 0.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T10:38:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMDY261120P00065000", "bid": 4.0, "bid_size": 129.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0579, "vega": 0.0244, "theta": -0.0559, "rho": -0.0096, "theo": 5.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "CMDY261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.046, "vega": 0.0245, "theta": -0.0531, "rho": 0.0031, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CMDY261120P00066000", "bid": 5.0, "bid_size": 129.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0484, "vega": 0.0224, "theta": -0.0554, "rho": -0.0099, "theo": 6.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CMDY261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.039, "vega": 0.0225, "theta": -0.0524, "rho": 0.0027, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CMDY261120P00067000", "bid": 6.0, "bid_size": 129.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0412, "vega": 0.0203, "theta": -0.0548, "rho": -0.0098, "theo": 7.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CMDY261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0336, "vega": 0.0208, "theta": -0.0517, "rho": 0.0024, "theo": 0.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMDY261120P00068000", "bid": 7.0, "bid_size": 129.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0354, "vega": 0.0183, "theta": -0.0539, "rho": -0.0095, "theo": 8.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CMDY261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0293, "vega": 0.0193, "theta": -0.051, "rho": 0.0022, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMDY261120P00069000", "bid": 8.0, "bid_size": 129.0, "ask": 10.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0308, "vega": 0.017, "theta": -0.0531, "rho": -0.009, "theo": 9.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CMDY261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 0.7739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0258, "vega": 0.018, "theta": -0.0502, "rho": 0.002, "theo": 0.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMDY261120P00070000", "bid": 9.0, "bid_size": 129.0, "ask": 11.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0272, "vega": 0.0156, "theta": -0.0523, "rho": -0.0091, "theo": 10.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CMDY261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.023, "vega": 0.0169, "theta": -0.0495, "rho": 0.0018, "theo": 0.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMDY261120P00071000", "bid": 10.0, "bid_size": 129.0, "ask": 12.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0242, "vega": 0.0145, "theta": -0.0516, "rho": -0.0091, "theo": 11.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CMDY261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 0.869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0206, "vega": 0.0159, "theta": -0.0487, "rho": 0.0016, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMDY261120P00072000", "bid": 11.0, "bid_size": 129.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0216, "vega": 0.0136, "theta": -0.0508, "rho": -0.0087, "theo": 12.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "CMDY261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0186, "vega": 0.015, "theta": -0.048, "rho": 0.0015, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMDY261120P00073000", "bid": 12.0, "bid_size": 129.0, "ask": 14.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0196, "vega": 0.0125, "theta": -0.0499, "rho": -0.0088, "theo": 13.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CMDY261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 0.9586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0169, "vega": 0.0142, "theta": -0.0473, "rho": 0.0014, "theo": 0.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMDY261120P00074000", "bid": 13.0, "bid_size": 129.0, "ask": 15.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0179, "vega": 0.012, "theta": -0.049, "rho": -0.009, "theo": 14.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CMDY261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 1.0016, "open_interest": 0.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0155, "vega": 0.0136, "theta": -0.0466, "rho": 0.0013, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMDY261120P00075000", "bid": 14.0, "bid_size": 129.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0165, "vega": 0.0112, "theta": -0.0482, "rho": -0.009, "theo": 15.1035, "change": 0.0, "open": 0.0, "high": 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": "CMDY261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 1.0435, "open_interest": 0.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0142, "vega": 0.0129, "theta": -0.0459, "rho": 0.0012, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMDY261120P00076000", "bid": 15.0, "bid_size": 129.0, "ask": 17.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0152, "vega": 0.0105, "theta": -0.0473, "rho": -0.008, "theo": 16.0969, "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": 15.7499995231628}, {"option": "CMDY261218C00050000", "bid": 7.2, "bid_size": 1.0, "ask": 11.4, "ask_size": 30.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1869, "rho": 0.0, "theo": 9.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CMDY261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0337, "vega": 0.0648, "theta": -0.0414, "rho": -0.0267, "theo": 2.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CMDY261218C00055000", "bid": 2.9, "bid_size": 1.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0483, "vega": 0.0, "theta": -0.1869, "rho": 0.0, "theo": 4.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CMDY261218P00055000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.0323, "vega": 0.0622, "theta": -0.0393, "rho": -0.0431, "theo": 5.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "CMDY261218C00056000", "bid": 1.9, "bid_size": 1.0, "ask": 5.9, "ask_size": 30.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.1029, "vega": 0.0172, "theta": -0.2262, "rho": 0.0022, "theo": 4.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "CMDY261218P00056000", "bid": 3.6, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0308, "vega": 0.0594, "theta": -0.0374, "rho": -0.0462, "theo": 6.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CMDY261218C00057000", "bid": 1.05, "bid_size": 1.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.7551, "gamma": 0.138, "vega": 0.0274, "theta": -0.1925, "rho": 0.0036, "theo": 3.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CMDY261218P00057000", "bid": 4.6, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.0291, "vega": 0.0562, "theta": -0.0351, "rho": -0.0492, "theo": 7.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CMDY261218C00058000", "bid": 0.3, "bid_size": 1.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.625, "gamma": 0.1361, "vega": 0.0499, "theta": -0.1439, "rho": 0.0072, "theo": 2.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CMDY261218P00058000", "bid": 5.5, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.0272, "vega": 0.0525, "theta": -0.0326, "rho": -0.052, "theo": 7.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CMDY261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.499, "gamma": 0.1007, "vega": 0.0539, "theta": -0.1222, "rho": 0.0076, "theo": 2.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "CMDY261218P00059000", "bid": 6.5, "bid_size": 1.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0252, "vega": 0.0487, "theta": -0.03, "rho": -0.0548, "theo": 8.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "CMDY261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 30.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.4041, "gamma": 0.0839, "vega": 0.0549, "theta": -0.0964, "rho": 0.0075, "theo": 1.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "CMDY261218P00060000", "bid": 7.5, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.0231, "vega": 0.0447, "theta": -0.0273, "rho": -0.0574, "theo": 9.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "CMDY261218C00061000", "bid": 0.05, "bid_size": 1.0, "ask": 2.9, "ask_size": 30.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0692, "vega": 0.0548, "theta": -0.0788, "rho": 0.0075, "theo": 1.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "CMDY261218P00061000", "bid": 8.4, "bid_size": 1.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.021, "vega": 0.0406, "theta": -0.0246, "rho": -0.0598, "theo": 10.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CMDY261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 38.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.0559, "vega": 0.0509, "theta": -0.065, "rho": 0.0067, "theo": 1.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CMDY261218P00062000", "bid": 9.5, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0189, "vega": 0.0367, "theta": -0.0219, "rho": -0.0621, "theo": 11.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CMDY261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0463, "vega": 0.0471, "theta": -0.0538, "rho": 0.006, "theo": 0.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CMDY261218P00063000", "bid": 10.5, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0169, "vega": 0.0328, "theta": -0.0193, "rho": -0.0643, "theo": 12.2396, "change": 0.0, "open": 0.0, "high": 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": "CMDY261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 38.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0385, "vega": 0.0422, "theta": -0.0449, "rho": 0.0054, "theo": 0.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CMDY261218P00064000", "bid": 11.4, "bid_size": 1.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.015, "vega": 0.0292, "theta": -0.0168, "rho": -0.0663, "theo": 13.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CMDY261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.032, "vega": 0.0371, "theta": -0.0375, "rho": 0.0045, "theo": 0.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CMDY261218P00065000", "bid": 12.4, "bid_size": 1.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0132, "vega": 0.0257, "theta": -0.0145, "rho": -0.0682, "theo": 14.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "CMDY261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 58.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0266, "vega": 0.0334, "theta": -0.031, "rho": 0.0041, "theo": 0.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CMDY261218P00066000", "bid": 13.4, "bid_size": 1.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0116, "vega": 0.0225, "theta": -0.0124, "rho": -0.07, "theo": 15.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CMDY261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 58.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0221, "vega": 0.0283, "theta": -0.0257, "rho": 0.0033, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CMDY261218P00067000", "bid": 14.4, "bid_size": 1.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.7606, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.01, "vega": 0.0196, "theta": -0.0104, "rho": -0.0718, "theo": 15.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "CMDY261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 58.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0182, "vega": 0.0252, "theta": -0.0211, "rho": 0.003, "theo": 0.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CMDY261218P00068000", "bid": 15.3, "bid_size": 3.0, "ask": 20.3, "ask_size": 3.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.0087, "vega": 0.0169, "theta": -0.0087, "rho": -0.0734, "theo": 16.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CMDY261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 58.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.015, "vega": 0.0209, "theta": -0.0174, "rho": 0.0024, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CMDY261218P00069000", "bid": 16.3, "bid_size": 3.0, "ask": 21.3, "ask_size": 3.0, "iv": 0.8155, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0074, "vega": 0.0145, "theta": -0.0071, "rho": -0.075, "theo": 17.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "CMDY261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 58.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0124, "vega": 0.0183, "theta": -0.0143, "rho": 0.0021, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CMDY261218P00070000", "bid": 17.3, "bid_size": 3.0, "ask": 22.3, "ask_size": 3.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0063, "vega": 0.0124, "theta": -0.0056, "rho": -0.0764, "theo": 18.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CMDY261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 58.0, "iv": 0.6958, "open_interest": 4.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0102, "vega": 0.0152, "theta": -0.0117, "rho": 0.0016, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T11:11:12", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CMDY261218P00071000", "bid": 18.3, "bid_size": 3.0, "ask": 23.3, "ask_size": 3.0, "iv": 0.868, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0054, "vega": 0.0106, "theta": -0.0044, "rho": -0.0779, "theo": 19.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "CMDY261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 58.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0083, "vega": 0.0129, "theta": -0.0096, "rho": 0.0014, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CMDY261218P00072000", "bid": 19.3, "bid_size": 3.0, "ask": 24.3, "ask_size": 3.0, "iv": 0.8933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0045, "vega": 0.0089, "theta": -0.0033, "rho": -0.0792, "theo": 20.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "CMDY261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 58.0, "iv": 0.7519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0068, "vega": 0.011, "theta": -0.0078, "rho": 0.0011, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CMDY261218P00073000", "bid": 20.3, "bid_size": 3.0, "ask": 25.3, "ask_size": 3.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0038, "vega": 0.0075, "theta": -0.0023, "rho": -0.0806, "theo": 21.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "CMDY261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 58.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0056, "vega": 0.0089, "theta": -0.0063, "rho": 0.0009, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CMDY261218P00074000", "bid": 21.3, "bid_size": 3.0, "ask": 26.3, "ask_size": 3.0, "iv": 0.9426, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0032, "vega": 0.0063, "theta": -0.0015, "rho": -0.0819, "theo": 22.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "CMDY261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 58.0, "iv": 0.7903, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0045, "vega": 0.0078, "theta": -0.0051, "rho": 0.0007, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CMDY261218P00075000", "bid": 22.3, "bid_size": 3.0, "ask": 27.3, "ask_size": 3.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0026, "vega": 0.0052, "theta": -0.0007, "rho": -0.0831, "theo": 23.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "CMDY261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 58.0, "iv": 0.8955, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0016, "vega": 0.0027, "theta": -0.0017, "rho": 0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CMDY261218P00080000", "bid": 27.2, "bid_size": 3.0, "ask": 32.2, "ask_size": 3.0, "iv": 1.0516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.001, "vega": 0.002, "theta": 0.0, "rho": -0.0891, "theo": 28.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "CMDY270115C00045000", "bid": 12.3, "bid_size": 1.0, "ask": 16.6, "ask_size": 20.0, "iv": 0.9457, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1327, "rho": 0.0, "theo": 15.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "CMDY270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0251, "vega": 0.059, "theta": -0.0153, "rho": -0.02, "theo": 0.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CMDY270115C00050000", "bid": 7.3, "bid_size": 1.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1327, "rho": 0.0, "theo": 10.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CMDY270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0479, "vega": 0.0845, "theta": -0.0166, "rho": -0.0443, "theo": 1.894, "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": 2.15000009536743}, {"option": "CMDY270115C00052000", "bid": 5.5, "bid_size": 1.0, "ask": 9.7, "ask_size": 20.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1327, "rho": 0.0, "theo": 8.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "CMDY270115P00052000", "bid": 0.35, "bid_size": 1.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.047, "vega": 0.0854, "theta": -0.0171, "rho": -0.0593, "theo": 3.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CMDY270115C00053000", "bid": 4.6, "bid_size": 1.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1327, "rho": 0.0, "theo": 7.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CMDY270115P00053000", "bid": 1.25, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0436, "vega": 0.0829, "theta": -0.0173, "rho": -0.0661, "theo": 3.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "CMDY270115C00054000", "bid": 3.6, "bid_size": 1.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1327, "rho": 0.0, "theo": 6.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CMDY270115P00054000", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.5504, "gamma": 0.0396, "vega": 0.0796, "theta": -0.0174, "rho": -0.0721, "theo": 4.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "CMDY270115C00055000", "bid": 2.7, "bid_size": 1.0, "ask": 6.9, "ask_size": 20.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1327, "rho": 0.0, "theo": 5.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CMDY270115P00055000", "bid": 2.95, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.0357, "vega": 0.0761, "theta": -0.0175, "rho": -0.0774, "theo": 5.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "CMDY270115C00056000", "bid": 1.8, "bid_size": 2.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0508, "vega": 0.0, "theta": -0.1327, "rho": 0.0, "theo": 4.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CMDY270115P00056000", "bid": 3.8, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0321, "vega": 0.0726, "theta": -0.0175, "rho": -0.082, "theo": 6.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CMDY270115C00057000", "bid": 1.0, "bid_size": 1.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.174, "vega": 0.0473, "theta": -0.1108, "rho": 0.0086, "theo": 3.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "CMDY270115P00057000", "bid": 4.7, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.029, "vega": 0.0692, "theta": -0.0175, "rho": -0.0861, "theo": 7.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "CMDY270115C00058000", "bid": 0.2, "bid_size": 1.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.1347, "vega": 0.0645, "theta": -0.0894, "rho": 0.0089, "theo": 2.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "CMDY270115P00058000", "bid": 5.6, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0263, "vega": 0.066, "theta": -0.0174, "rho": -0.0899, "theo": 8.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "CMDY270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.4967, "gamma": 0.0976, "vega": 0.0688, "theta": -0.0725, "rho": 0.0123, "theo": 2.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "CMDY270115P00059000", "bid": 6.6, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.6601, "gamma": 0.024, "vega": 0.0632, "theta": -0.0174, "rho": -0.0934, "theo": 9.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CMDY270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.407, "gamma": 0.0751, "vega": 0.0746, "theta": -0.0603, "rho": 0.014, "theo": 1.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "CMDY270115P00060000", "bid": 7.5, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6727, "gamma": 0.022, "vega": 0.0604, "theta": -0.0173, "rho": -0.0967, "theo": 10.0022, "change": 0.0, "open": 0.0, "high": 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": "CMDY270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0587, "vega": 0.0729, "theta": -0.0518, "rho": 0.0129, "theo": 1.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CMDY270115P00061000", "bid": 8.5, "bid_size": 1.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0202, "vega": 0.058, "theta": -0.0171, "rho": -0.0997, "theo": 10.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CMDY270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 20.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0489, "vega": 0.0714, "theta": -0.0466, "rho": 0.0133, "theo": 1.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CMDY270115P00062000", "bid": 9.4, "bid_size": 1.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0187, "vega": 0.0558, "theta": -0.017, "rho": -0.1027, "theo": 11.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CMDY270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 25.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.0409, "vega": 0.0697, "theta": -0.0423, "rho": 0.0126, "theo": 1.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CMDY270115P00063000", "bid": 10.4, "bid_size": 1.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0174, "vega": 0.0537, "theta": -0.0168, "rho": -0.1055, "theo": 12.8653, "change": 0.0, "open": 0.0, "high": 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": "CMDY270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 25.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.2347, "gamma": 0.0354, "vega": 0.0677, "theta": -0.0392, "rho": 0.0129, "theo": 1.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CMDY270115P00064000", "bid": 11.4, "bid_size": 1.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.0162, "vega": 0.0518, "theta": -0.0167, "rho": -0.1082, "theo": 13.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CMDY270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 38.0, "iv": 0.4648, "open_interest": 6.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0311, "vega": 0.064, "theta": -0.0368, "rho": 0.0116, "theo": 1.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-08T13:44:32", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "CMDY270115P00065000", "bid": 12.4, "bid_size": 1.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0151, "vega": 0.05, "theta": -0.0165, "rho": -0.1108, "theo": 14.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "CMDY270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 38.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0273, "vega": 0.0618, "theta": -0.0343, "rho": 0.0112, "theo": 1.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CMDY270115P00066000", "bid": 13.4, "bid_size": 1.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0142, "vega": 0.0484, "theta": -0.0164, "rho": -0.1133, "theo": 15.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "CMDY270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 38.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0246, "vega": 0.0596, "theta": -0.0327, "rho": 0.011, "theo": 1.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CMDY270115P00067000", "bid": 14.3, "bid_size": 1.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0134, "vega": 0.0469, "theta": -0.0162, "rho": -0.1158, "theo": 16.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "CMDY270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 38.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0223, "vega": 0.0577, "theta": -0.0314, "rho": 0.0107, "theo": 0.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CMDY270115P00068000", "bid": 15.2, "bid_size": 3.0, "ask": 20.2, "ask_size": 3.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0126, "vega": 0.0454, "theta": -0.016, "rho": -0.1182, "theo": 17.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "CMDY270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 38.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0202, "vega": 0.0557, "theta": -0.0301, "rho": 0.0102, "theo": 0.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CMDY270115P00069000", "bid": 16.2, "bid_size": 3.0, "ask": 21.2, "ask_size": 3.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0119, "vega": 0.0441, "theta": -0.0158, "rho": -0.1206, "theo": 18.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "CMDY270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 38.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0186, "vega": 0.0545, "theta": -0.029, "rho": 0.0095, "theo": 0.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CMDY270115P00070000", "bid": 17.2, "bid_size": 3.0, "ask": 22.2, "ask_size": 3.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0113, "vega": 0.0428, "theta": -0.0156, "rho": -0.1229, "theo": 19.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "CMDY270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 38.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0172, "vega": 0.0512, "theta": -0.0281, "rho": 0.0093, "theo": 0.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CMDY270115P00071000", "bid": 18.2, "bid_size": 3.0, "ask": 23.2, "ask_size": 3.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0107, "vega": 0.0417, "theta": -0.0154, "rho": -0.1252, "theo": 20.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "CMDY270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 38.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.016, "vega": 0.0496, "theta": -0.0274, "rho": 0.009, "theo": 0.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CMDY270115P00072000", "bid": 19.2, "bid_size": 3.0, "ask": 24.2, "ask_size": 3.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0102, "vega": 0.0406, "theta": -0.0153, "rho": -0.1275, "theo": 21.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "CMDY270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 38.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0148, "vega": 0.0485, "theta": -0.0266, "rho": 0.0086, "theo": 0.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CMDY270115P00073000", "bid": 20.2, "bid_size": 3.0, "ask": 25.2, "ask_size": 3.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0097, "vega": 0.0396, "theta": -0.0151, "rho": -0.1297, "theo": 22.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "CMDY270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 38.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0139, "vega": 0.0472, "theta": -0.0259, "rho": 0.0084, "theo": 0.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CMDY270115P00074000", "bid": 21.2, "bid_size": 3.0, "ask": 26.2, "ask_size": 3.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0093, "vega": 0.0386, "theta": -0.0149, "rho": -0.1319, "theo": 23.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "CMDY270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 38.0, "iv": 0.6447, "open_interest": 0.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.013, "vega": 0.0458, "theta": -0.0254, "rho": 0.0082, "theo": 0.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CMDY270115P00075000", "bid": 22.2, "bid_size": 3.0, "ask": 27.2, "ask_size": 3.0, "iv": 0.6754, "open_interest": 7.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0089, "vega": 0.0377, "theta": -0.0147, "rho": -0.1341, "theo": 24.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-09-22T09:41:20", "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "CMDY270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 38.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.01, "vega": 0.0398, "theta": -0.0232, "rho": 0.0069, "theo": 0.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CMDY270115P00080000", "bid": 27.2, "bid_size": 3.0, "ask": 32.2, "ask_size": 3.0, "iv": 0.7632, "open_interest": 4.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0073, "vega": 0.0338, "theta": -0.0138, "rho": -0.1448, "theo": 29.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-09-22T09:41:34", "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "CMDY270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 38.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.008, "vega": 0.0358, "theta": -0.0217, "rho": 0.0062, "theo": 0.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CMDY270115P00085000", "bid": 32.1, "bid_size": 3.0, "ask": 37.1, "ask_size": 3.0, "iv": 0.8189, "open_interest": 4.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0062, "vega": 0.0308, "theta": -0.0128, "rho": -0.1552, "theo": 34.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-09-22T09:41:26", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "CMDY270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 38.0, "iv": 0.8624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0067, "vega": 0.0322, "theta": -0.0206, "rho": 0.0054, "theo": 0.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CMDY270115P00090000", "bid": 37.1, "bid_size": 3.0, "ask": 42.1, "ask_size": 3.0, "iv": 0.895, "open_interest": 10.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0053, "vega": 0.0282, "theta": -0.012, "rho": -0.1654, "theo": 39.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-09-16T13:38:23", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "CMDY270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 38.0, "iv": 0.9239, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0058, "vega": 0.0296, "theta": -0.0197, "rho": 0.0049, "theo": 0.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CMDY270115P00095000", "bid": 42.1, "bid_size": 3.0, "ask": 47.1, "ask_size": 3.0, "iv": 0.9668, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0047, "vega": 0.0262, "theta": -0.0111, "rho": -0.1754, "theo": 44.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "CMDY270416C00035000", "bid": 22.5, "bid_size": 3.0, "ask": 27.5, "ask_size": 27.0, "iv": 0.9283, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0741, "rho": 0.0, "theo": 24.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "CMDY270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0071, "vega": 0.0533, "theta": -0.0078, "rho": -0.0223, "theo": 0.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CMDY270416C00040000", "bid": 17.5, "bid_size": 3.0, "ask": 22.5, "ask_size": 27.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0741, "rho": 0.0, "theo": 19.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "CMDY270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0123, "vega": 0.072, "theta": -0.0082, "rho": -0.0332, "theo": 0.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CMDY270416C00045000", "bid": 12.5, "bid_size": 3.0, "ask": 17.5, "ask_size": 27.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0741, "rho": 0.0, "theo": 14.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "CMDY270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1865, "gamma": 0.0226, "vega": 0.0988, "theta": -0.0084, "rho": -0.0541, "theo": 1.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "CMDY270416C00046000", "bid": 11.5, "bid_size": 3.0, "ask": 16.5, "ask_size": 27.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0741, "rho": 0.0, "theo": 13.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "CMDY270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0256, "vega": 0.1052, "theta": -0.0084, "rho": -0.0606, "theo": 1.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CMDY270416C00047000", "bid": 10.5, "bid_size": 3.0, "ask": 15.5, "ask_size": 27.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0741, "rho": 0.0, "theo": 12.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "CMDY270416P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.029, "vega": 0.1118, "theta": -0.0084, "rho": -0.0685, "theo": 1.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CMDY270416C00048000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 27.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0741, "rho": 0.0, "theo": 11.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "CMDY270416P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.2699, "gamma": 0.0326, "vega": 0.1183, "theta": -0.0084, "rho": -0.0779, "theo": 1.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CMDY270416C00049000", "bid": 8.5, "bid_size": 3.0, "ask": 13.5, "ask_size": 27.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0741, "rho": 0.0, "theo": 10.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "CMDY270416P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.0361, "vega": 0.1241, "theta": -0.0083, "rho": -0.0891, "theo": 2.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CMDY270416C00050000", "bid": 8.4, "bid_size": 1.0, "ask": 12.5, "ask_size": 25.0, "iv": 0.6018, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0741, "rho": 0.0, "theo": 9.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-05-20T15:05:09", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CMDY270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.3525, "gamma": 0.0388, "vega": 0.1285, "theta": -0.0083, "rho": -0.1022, "theo": 2.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CMDY270416C00051000", "bid": 6.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 27.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0741, "rho": 0.0, "theo": 8.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CMDY270416P00051000", "bid": 0.3, "bid_size": 3.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.0401, "vega": 0.1306, "theta": -0.0082, "rho": -0.1166, "theo": 2.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CMDY270416C00052000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 27.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0741, "rho": 0.0, "theo": 7.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "CMDY270416P00052000", "bid": 0.85, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.4459, "gamma": 0.0397, "vega": 0.1302, "theta": -0.0082, "rho": -0.1311, "theo": 3.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "CMDY270416C00053000", "bid": 4.5, "bid_size": 3.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0741, "rho": 0.0, "theo": 6.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CMDY270416P00053000", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.0379, "vega": 0.1278, "theta": -0.0081, "rho": -0.145, "theo": 4.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "CMDY270416C00054000", "bid": 3.6, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0741, "rho": 0.0, "theo": 5.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "CMDY270416P00054000", "bid": 2.25, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0353, "vega": 0.124, "theta": -0.0081, "rho": -0.1578, "theo": 4.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "CMDY270416C00055000", "bid": 3.7, "bid_size": 1.0, "ask": 7.9, "ask_size": 25.0, "iv": 0.4443, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.074, "rho": 0.0, "theo": 5.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-06-15T10:01:08", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CMDY270416P00055000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.0326, "vega": 0.1196, "theta": -0.008, "rho": -0.1691, "theo": 5.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "CMDY270416C00056000", "bid": 1.85, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.1044, "vega": 0.0083, "theta": -0.0741, "rho": 0.0, "theo": 3.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "CMDY270416P00056000", "bid": 3.9, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.0298, "vega": 0.115, "theta": -0.0079, "rho": -0.1794, "theo": 6.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "CMDY270416C00057000", "bid": 0.95, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.1532, "vega": 0.077, "theta": -0.0452, "rho": 0.0219, "theo": 3.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "CMDY270416P00057000", "bid": 4.7, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0274, "vega": 0.1107, "theta": -0.0079, "rho": -0.1887, "theo": 7.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "CMDY270416C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.595, "gamma": 0.1121, "vega": 0.0998, "theta": -0.0352, "rho": 0.0279, "theo": 2.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499994933605}, {"option": "CMDY270416P00058000", "bid": 5.6, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.2434, "open_interest": 4.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0251, "vega": 0.1064, "theta": -0.0078, "rho": -0.1972, "theo": 8.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-28T09:30:00", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CMDY270416C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": 0.4836, "gamma": 0.0805, "vega": 0.112, "theta": -0.0314, "rho": 0.0322, "theo": 2.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CMDY270416P00059000", "bid": 6.6, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.6314, "gamma": 0.0232, "vega": 0.1024, "theta": -0.0077, "rho": -0.2051, "theo": 9.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "CMDY270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0655, "vega": 0.115, "theta": -0.0268, "rho": 0.0331, "theo": 2.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CMDY270416P00060000", "bid": 5.6, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6442, "gamma": 0.0214, "vega": 0.0988, "theta": -0.0076, "rho": -0.2124, "theo": 10.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "CMDY270416C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0541, "vega": 0.1153, "theta": -0.0237, "rho": 0.0334, "theo": 1.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CMDY270416P00061000", "bid": 8.5, "bid_size": 1.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.2901, "open_interest": 1.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0199, "vega": 0.0953, "theta": -0.0074, "rho": -0.2194, "theo": 11.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-16T11:58:11", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CMDY270416C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0454, "vega": 0.1134, "theta": -0.0215, "rho": 0.0327, "theo": 1.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CMDY270416P00062000", "bid": 9.5, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.308, "open_interest": 5.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0185, "vega": 0.0921, "theta": -0.0073, "rho": -0.2261, "theo": 11.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-16T11:58:09", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CMDY270416C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0388, "vega": 0.1102, "theta": -0.0198, "rho": 0.032, "theo": 1.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CMDY270416P00063000", "bid": 10.5, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0173, "vega": 0.0892, "theta": -0.0072, "rho": -0.2324, "theo": 12.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "CMDY270416C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0339, "vega": 0.1072, "theta": -0.0185, "rho": 0.0308, "theo": 1.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CMDY270416P00064000", "bid": 11.4, "bid_size": 1.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.3313, "open_interest": 5.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.0162, "vega": 0.0865, "theta": -0.0071, "rho": -0.2385, "theo": 13.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-16T13:36:37", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CMDY270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 32.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.03, "vega": 0.1037, "theta": -0.0174, "rho": 0.0299, "theo": 1.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CMDY270416P00065000", "bid": 12.4, "bid_size": 1.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.3479, "open_interest": 115.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0152, "vega": 0.084, "theta": -0.0069, "rho": -0.2445, "theo": 14.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-16T13:36:00", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CMDY270416C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 20.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0268, "vega": 0.1003, "theta": -0.0165, "rho": 0.029, "theo": 1.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CMDY270416P00066000", "bid": 13.4, "bid_size": 1.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.3641, "open_interest": 3.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0144, "vega": 0.0815, "theta": -0.0068, "rho": -0.2503, "theo": 15.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-16T11:58:15", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CMDY270416C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0242, "vega": 0.0969, "theta": -0.0158, "rho": 0.0275, "theo": 1.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CMDY270416P00067000", "bid": 14.4, "bid_size": 1.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0136, "vega": 0.0793, "theta": -0.0067, "rho": -0.2559, "theo": 16.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "CMDY270416C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.022, "vega": 0.0946, "theta": -0.0152, "rho": 0.0271, "theo": 1.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CMDY270416P00068000", "bid": 15.3, "bid_size": 3.0, "ask": 20.3, "ask_size": 3.0, "iv": 0.3952, "open_interest": 9.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0129, "vega": 0.0772, "theta": -0.0065, "rho": -0.2614, "theo": 17.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-09-22T09:59:44", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "CMDY270416C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 20.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0202, "vega": 0.0914, "theta": -0.0147, "rho": 0.0257, "theo": 1.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CMDY270416P00069000", "bid": 16.2, "bid_size": 3.0, "ask": 21.2, "ask_size": 3.0, "iv": 0.3977, "open_interest": 1.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.0122, "vega": 0.0753, "theta": -0.0064, "rho": -0.2668, "theo": 18.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-09-22T09:41:10", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "CMDY270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.0187, "vega": 0.0886, "theta": -0.0142, "rho": 0.025, "theo": 1.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CMDY270416P00070000", "bid": 17.2, "bid_size": 3.0, "ask": 22.2, "ask_size": 3.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0117, "vega": 0.0735, "theta": -0.0062, "rho": -0.2721, "theo": 19.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "CMDY270416C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 20.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0174, "vega": 0.0862, "theta": -0.0138, "rho": 0.0242, "theo": 1.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CMDY270416P00071000", "bid": 18.2, "bid_size": 3.0, "ask": 23.2, "ask_size": 3.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0111, "vega": 0.0718, "theta": -0.0061, "rho": -0.2773, "theo": 20.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "CMDY270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 20.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0135, "vega": 0.0773, "theta": -0.0127, "rho": 0.0214, "theo": 0.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CMDY270416P00075000", "bid": 22.2, "bid_size": 3.0, "ask": 27.2, "ask_size": 3.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0094, "vega": 0.0658, "theta": -0.0055, "rho": -0.2975, "theo": 24.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "CMDY270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0105, "vega": 0.0693, "theta": -0.0118, "rho": 0.0188, "theo": 0.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CMDY270416P00080000", "bid": 27.2, "bid_size": 3.0, "ask": 32.2, "ask_size": 3.0, "iv": 0.5508, "open_interest": 3.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0078, "vega": 0.06, "theta": -0.0047, "rho": -0.3217, "theo": 29.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-09-16T11:58:52", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "CMDY270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0086, "vega": 0.0627, "theta": -0.0112, "rho": 0.0167, "theo": 0.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CMDY270416P00085000", "bid": 32.1, "bid_size": 3.0, "ask": 37.1, "ask_size": 3.0, "iv": 0.5992, "open_interest": 27.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0067, "vega": 0.0552, "theta": -0.0039, "rho": -0.3452, "theo": 34.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.1, "last_trade_time": "2026-09-16T11:58:52", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "CMDY270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 20.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0073, "vega": 0.0583, "theta": -0.0108, "rho": 0.0151, "theo": 0.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CMDY270416P00090000", "bid": 37.1, "bid_size": 3.0, "ask": 42.1, "ask_size": 3.0, "iv": 0.658, "open_interest": 17.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0059, "vega": 0.0515, "theta": -0.0032, "rho": -0.3682, "theo": 38.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-09-16T13:38:23", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "CMDY270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 20.0, "iv": 0.6753, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0063, "vega": 0.0537, "theta": -0.0104, "rho": 0.0137, "theo": 0.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CMDY270416P00095000", "bid": 42.1, "bid_size": 3.0, "ask": 47.1, "ask_size": 3.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0052, "vega": 0.0483, "theta": -0.0024, "rho": -0.3909, "theo": 43.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}], "symbol": "CMDY", "security_type": "stock", "exchange_id": 3, "current_price": 60.04, "price_change": -0.31, "price_change_percent": -0.5137, "bid": 59.58, "ask": 63.53, "bid_size": 1000, "ask_size": 100, "open": 60.01, "high": 60.34, "low": 59.67, "close": 60.04, "prev_day_close": 60.35, "volume": 43223, "iv30": 31.415, "iv30_change": 0.705, "iv30_change_percent": 2.2957, "seqno": 10412175886, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "CMDY"}