{"timestamp": "2026-11-10 02:42:39", "data": {"options": [{"option": "CMP261120C00012500", "bid": 9.4, "bid_size": 90.0, "ask": 12.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0009, "rho": 0.0044, "theo": 11.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "CMP261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 2.8066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0059, "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": 0.375}, {"option": "CMP261120C00015000", "bid": 7.0, "bid_size": 90.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0048, "vega": 0.0009, "theta": -0.003, "rho": 0.0053, "theo": 8.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CMP261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 81.0, "iv": 3.0513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0048, "vega": 0.0009, "theta": -0.004, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMP261120C00017500", "bid": 5.0, "bid_size": 90.0, "ask": 7.5, "ask_size": 20.0, "iv": 1.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.015, "vega": 0.0022, "theta": -0.0074, "rho": 0.006, "theo": 6.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CMP261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 2.3042, "open_interest": 1.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.015, "vega": 0.0022, "theta": -0.0081, "rho": -0.0002, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-15T10:11:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMP261120C00020000", "bid": 2.6, "bid_size": 91.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.6658, "open_interest": 1.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0523, "vega": 0.006, "theta": -0.0174, "rho": 0.0064, "theo": 3.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-29T12:51:32", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CMP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 83.0, "iv": 0.7202, "open_interest": 47.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0526, "vega": 0.006, "theta": -0.0179, "rho": -0.0006, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T12:50:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CMP261120C00022500", "bid": 1.15, "bid_size": 27.0, "ask": 1.55, "ask_size": 63.0, "iv": 0.4621, "open_interest": 43.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.1593, "vega": 0.0143, "theta": -0.035, "rho": 0.0053, "theo": 1.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:49:00", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "CMP261120P00022500", "bid": 0.15, "bid_size": 46.0, "ask": 0.55, "ask_size": 53.0, "iv": 0.4691, "open_interest": 2.0, "volume": 10.0, "delta": -0.3051, "gamma": 0.1607, "vega": 0.0143, "theta": -0.0355, "rho": -0.0022, "theo": 0.4438, "change": -0.575, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:27:41", "percent_change": -53.4884, "prev_day_close": 1.07500001788139}, {"option": "CMP261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 49.0, "iv": 0.5018, "open_interest": 74.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.1569, "vega": 0.0132, "theta": -0.0302, "rho": 0.002, "theo": 0.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:13:28", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CMP261120P00025000", "bid": 0.9, "bid_size": 145.0, "ask": 3.6, "ask_size": 103.0, "iv": 0.8177, "open_interest": 0.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.1597, "vega": 0.0129, "theta": -0.0305, "rho": -0.0044, "theo": 1.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "CMP261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.9423, "open_interest": 3.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0519, "vega": 0.0049, "theta": -0.0116, "rho": 0.0005, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:06:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMP261120P00027500", "bid": 2.4, "bid_size": 90.0, "ask": 5.9, "ask_size": 56.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0561, "vega": 0.0038, "theta": -0.012, "rho": -0.0029, "theo": 4.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "CMP261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6927, "open_interest": 2.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0149, "vega": 0.0016, "theta": -0.004, "rho": 0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T13:21:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMP261120P00030000", "bid": 5.1, "bid_size": 90.0, "ask": 8.4, "ask_size": 56.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0068, "vega": 0.0002, "theta": -0.0048, "rho": -0.0002, "theo": 6.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CMP261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 1.1066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0047, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMP261120P00032500", "bid": 8.2, "bid_size": 90.0, "ask": 10.3, "ask_size": 53.0, "iv": 1.3539, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 9.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CMP261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 1.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CMP261120P00035000", "bid": 10.3, "bid_size": 90.0, "ask": 13.3, "ask_size": 53.0, "iv": 1.644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 11.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CMP261218C00005000", "bid": 16.8, "bid_size": 55.0, "ask": 20.6, "ask_size": 1.0, "iv": 2.6613, "open_interest": 15.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0017, "vega": 0.0027, "theta": -0.0071, "rho": 0.0051, "theo": 18.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.86, "last_trade_time": "2026-04-01T15:36:21", "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "CMP261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.4244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0017, "vega": 0.0027, "theta": -0.009, "rho": -0.0005, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CMP261218C00007500", "bid": 14.2, "bid_size": 49.0, "ask": 18.2, "ask_size": 2.0, "iv": 1.9537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0032, "vega": 0.0039, "theta": -0.0084, "rho": 0.0076, "theo": 16.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "CMP261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 313.0, "iv": 2.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0032, "vega": 0.0039, "theta": -0.01, "rho": -0.0007, "theo": 0.1558, "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": 0.375}, {"option": "CMP261218C00010000", "bid": 12.1, "bid_size": 97.0, "ask": 14.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0056, "vega": 0.0054, "theta": -0.0098, "rho": 0.0102, "theo": 13.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.63, "last_trade_time": "2026-07-21T12:19:19", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "CMP261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 320.0, "iv": 1.9387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0056, "vega": 0.0054, "theta": -0.0111, "rho": -0.001, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMP261218C00012500", "bid": 9.2, "bid_size": 109.0, "ask": 12.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0095, "vega": 0.0074, "theta": -0.0113, "rho": 0.0125, "theo": 11.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-10-19T12:18:43", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "CMP261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 1.5023, "open_interest": 6.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0095, "vega": 0.0074, "theta": -0.0124, "rho": -0.0014, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CMP261218C00015000", "bid": 7.4, "bid_size": 112.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.7961, "open_interest": 31.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0164, "vega": 0.0104, "theta": -0.0132, "rho": 0.0146, "theo": 8.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-10-01T10:04:53", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "CMP261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 1.1447, "open_interest": 26.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0165, "vega": 0.0104, "theta": -0.0141, "rho": -0.002, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CMP261218C00017500", "bid": 5.1, "bid_size": 87.0, "ask": 7.7, "ask_size": 32.0, "iv": 0.7543, "open_interest": 8.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0291, "vega": 0.0148, "theta": -0.0155, "rho": 0.0161, "theo": 6.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.42, "last_trade_time": "2026-10-22T09:42:23", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CMP261218P00017500", "bid": 0.15, "bid_size": 21.0, "ask": 1.0, "ask_size": 174.0, "iv": 0.9648, "open_interest": 32.0, "volume": 5.0, "delta": -0.1142, "gamma": 0.0293, "vega": 0.0148, "theta": -0.0162, "rho": -0.0031, "theo": 0.4095, "change": -0.45, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:49:46", "percent_change": -64.2857, "prev_day_close": 0.699999988079071}, {"option": "CMP261218C00020000", "bid": 2.2, "bid_size": 222.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.4517, "open_interest": 46.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0524, "vega": 0.0213, "theta": -0.0183, "rho": 0.0165, "theo": 4.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-23T09:47:44", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "CMP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 86.0, "iv": 0.6064, "open_interest": 7.0, "volume": 0.0, "delta": -0.1976, "gamma": 0.0529, "vega": 0.0213, "theta": -0.0188, "rho": -0.0052, "theo": 0.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-28T10:10:30", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "CMP261218C00022500", "bid": 0.8, "bid_size": 190.0, "ask": 3.8, "ask_size": 86.0, "iv": 0.5533, "open_interest": 38.0, "volume": 0.0, "delta": 0.6455, "gamma": 0.0864, "vega": 0.0288, "theta": -0.0206, "rho": 0.0144, "theo": 2.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T09:49:52", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CMP261218P00022500", "bid": 0.2, "bid_size": 607.0, "ask": 1.6, "ask_size": 57.0, "iv": 0.4654, "open_interest": 31.0, "volume": 0.0, "delta": -0.3629, "gamma": 0.0878, "vega": 0.0288, "theta": -0.0211, "rho": -0.009, "theo": 1.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T10:15:59", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CMP261218C00025000", "bid": 1.0, "bid_size": 46.0, "ask": 1.35, "ask_size": 79.0, "iv": 0.5579, "open_interest": 85.0, "volume": 3.0, "delta": 0.4103, "gamma": 0.0967, "vega": 0.0299, "theta": -0.0201, "rho": 0.0096, "theo": 1.0716, "change": 0.08, "open": 1.2, "high": 1.2, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T10:36:52", "percent_change": 8.42105, "prev_day_close": 0.949999988079071}, {"option": "CMP261218P00025000", "bid": 2.05, "bid_size": 72.0, "ask": 3.4, "ask_size": 108.0, "iv": 0.6226, "open_interest": 234.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0997, "vega": 0.0295, "theta": -0.0206, "rho": -0.0132, "theo": 2.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T13:50:42", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CMP261218C00027500", "bid": 0.3, "bid_size": 14.0, "ask": 0.9, "ask_size": 111.0, "iv": 0.586, "open_interest": 257.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0717, "vega": 0.0236, "theta": -0.0167, "rho": 0.0055, "theo": 0.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:59:18", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CMP261218P00027500", "bid": 3.4, "bid_size": 143.0, "ask": 5.6, "ask_size": 84.0, "iv": 0.5978, "open_interest": 20.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0755, "vega": 0.0223, "theta": -0.0172, "rho": -0.0147, "theo": 4.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-02T09:59:01", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "CMP261218C00030000", "bid": 0.2, "bid_size": 2.0, "ask": 0.55, "ask_size": 41.0, "iv": 0.6512, "open_interest": 70.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0474, "vega": 0.0171, "theta": -0.0131, "rho": 0.0033, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMP261218P00030000", "bid": 5.6, "bid_size": 102.0, "ask": 8.5, "ask_size": 52.0, "iv": 0.7994, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0514, "vega": 0.0147, "theta": -0.0136, "rho": -0.0133, "theo": 6.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "CMP261218C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 127.0, "iv": 1.1433, "open_interest": 70.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0316, "vega": 0.0124, "theta": -0.0102, "rho": 0.0021, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:56:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMP261218P00032500", "bid": 7.8, "bid_size": 90.0, "ask": 10.9, "ask_size": 54.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0358, "vega": 0.0092, "theta": -0.0108, "rho": -0.0106, "theo": 9.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "CMP261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 62.0, "iv": 0.8049, "open_interest": 55.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0217, "vega": 0.0092, "theta": -0.0081, "rho": 0.0014, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:37:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CMP261218P00035000", "bid": 10.3, "bid_size": 90.0, "ask": 13.0, "ask_size": 54.0, "iv": 0.8208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0266, "vega": 0.005, "theta": -0.0089, "rho": -0.0071, "theo": 11.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CMP261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 1.021, "open_interest": 12.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0154, "vega": 0.0069, "theta": -0.0064, "rho": 0.001, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-04T10:57:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMP261218P00037500", "bid": 12.8, "bid_size": 90.0, "ask": 15.8, "ask_size": 60.0, "iv": 1.0527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0149, "vega": 0.0017, "theta": -0.0068, "rho": -0.0028, "theo": 14.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "CMP261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 285.0, "iv": 1.5023, "open_interest": 48.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0112, "vega": 0.0053, "theta": -0.0052, "rho": 0.0007, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-25T13:03:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMP261218P00040000", "bid": 15.1, "bid_size": 84.0, "ask": 18.3, "ask_size": 82.0, "iv": 1.0722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0055, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 16.55, "change": 0.0, "open": 0.0, "high": 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": "CMP261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 298.0, "iv": 1.6049, "open_interest": 2.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0084, "vega": 0.0041, "theta": -0.0042, "rho": 0.0005, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-05-12T11:27:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMP261218P00042500", "bid": 17.6, "bid_size": 84.0, "ask": 20.8, "ask_size": 81.0, "iv": 1.1625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 19.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CMP261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 305.0, "iv": 1.2922, "open_interest": 27.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0064, "vega": 0.0033, "theta": -0.0034, "rho": 0.0004, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMP261218P00045000", "bid": 20.1, "bid_size": 84.0, "ask": 23.3, "ask_size": 76.0, "iv": 1.2462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 21.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CMP261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 1.3689, "open_interest": 1.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0049, "vega": 0.0026, "theta": -0.0028, "rho": 0.0003, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMP261218P00047500", "bid": 22.7, "bid_size": 49.0, "ask": 25.7, "ask_size": 18.0, "iv": 1.3243, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 24.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "CMP270319C00012500", "bid": 10.2, "bid_size": 12.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.8495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0113, "vega": 0.0205, "theta": -0.0061, "rho": 0.029, "theo": 11.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CMP270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 46.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0111, "vega": 0.0204, "theta": -0.0073, "rho": -0.008, "theo": 0.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CMP270319C00015000", "bid": 7.3, "bid_size": 20.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.7206, "open_interest": 2.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0176, "vega": 0.027, "theta": -0.0071, "rho": 0.0363, "theo": 9.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-08-19T11:41:35", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CMP270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 75.0, "iv": 0.9889, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0175, "vega": 0.027, "theta": -0.008, "rho": -0.0112, "theo": 0.748, "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": 0.674999989569187}, {"option": "CMP270319C00017500", "bid": 5.4, "bid_size": 24.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.027, "vega": 0.0351, "theta": -0.0081, "rho": 0.042, "theo": 7.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CMP270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 83.0, "iv": 0.7365, "open_interest": 6.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0271, "vega": 0.0351, "theta": -0.0088, "rho": -0.016, "theo": 1.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-28T11:39:05", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "CMP270319C00020000", "bid": 3.6, "bid_size": 21.0, "ask": 6.4, "ask_size": 29.0, "iv": 0.5612, "open_interest": 8.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.0399, "vega": 0.0445, "theta": -0.0091, "rho": 0.0437, "theo": 5.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.94, "last_trade_time": "2026-10-26T11:13:33", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CMP270319P00020000", "bid": 0.5, "bid_size": 45.0, "ask": 2.35, "ask_size": 68.0, "iv": 0.564, "open_interest": 25.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0403, "vega": 0.0447, "theta": -0.0096, "rho": -0.0232, "theo": 1.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-14T13:15:42", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CMP270319C00022500", "bid": 2.8, "bid_size": 26.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.5193, "open_interest": 22.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.0526, "vega": 0.0527, "theta": -0.01, "rho": 0.04, "theo": 3.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T10:15:36", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "CMP270319P00022500", "bid": 1.05, "bid_size": 43.0, "ask": 2.8, "ask_size": 28.0, "iv": 0.4522, "open_interest": 29.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0535, "vega": 0.0528, "theta": -0.0103, "rho": -0.0331, "theo": 2.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-10-21T12:44:25", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CMP270319C00025000", "bid": 0.45, "bid_size": 23.0, "ask": 3.9, "ask_size": 60.0, "iv": 0.4909, "open_interest": 16.0, "volume": 0.0, "delta": 0.481, "gamma": 0.0572, "vega": 0.0554, "theta": -0.0102, "rho": 0.0325, "theo": 2.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T11:27:03", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CMP270319P00025000", "bid": 2.3, "bid_size": 94.0, "ask": 5.2, "ask_size": 60.0, "iv": 0.531, "open_interest": 26.0, "volume": 0.0, "delta": -0.518, "gamma": 0.0588, "vega": 0.0553, "theta": -0.0104, "rho": -0.0437, "theo": 3.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-08-21T15:42:16", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "CMP270319C00027500", "bid": 0.05, "bid_size": 34.0, "ask": 3.4, "ask_size": 60.0, "iv": 0.5501, "open_interest": 4.0, "volume": 0.0, "delta": 0.3621, "gamma": 0.0526, "vega": 0.0522, "theta": -0.0099, "rho": 0.025, "theo": 1.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-28T12:57:50", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "CMP270319P00027500", "bid": 3.8, "bid_size": 22.0, "ask": 6.6, "ask_size": 35.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.0548, "vega": 0.0517, "theta": -0.0099, "rho": -0.0516, "theo": 5.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CMP270319C00030000", "bid": 0.4, "bid_size": 46.0, "ask": 1.6, "ask_size": 28.0, "iv": 0.5133, "open_interest": 47.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0448, "vega": 0.0466, "theta": -0.0093, "rho": 0.0192, "theo": 1.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "CMP270319P00030000", "bid": 5.7, "bid_size": 26.0, "ask": 8.3, "ask_size": 50.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0473, "vega": 0.0453, "theta": -0.0091, "rho": -0.0556, "theo": 7.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CMP270319C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 60.0, "iv": 0.6243, "open_interest": 2.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0372, "vega": 0.0408, "theta": -0.0086, "rho": 0.015, "theo": 0.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-22T14:08:40", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CMP270319P00032500", "bid": 8.6, "bid_size": 12.0, "ask": 11.0, "ask_size": 60.0, "iv": 0.5998, "open_interest": 5.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0401, "vega": 0.0388, "theta": -0.0082, "rho": -0.0569, "theo": 9.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-23T14:29:59", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "CMP270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 51.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0309, "vega": 0.0356, "theta": -0.0078, "rho": 0.012, "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": 0.474999994039536}, {"option": "CMP270319P00035000", "bid": 10.1, "bid_size": 11.0, "ask": 13.0, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0341, "vega": 0.0326, "theta": -0.0073, "rho": -0.0556, "theo": 11.947, "change": 0.0, "open": 0.0, "high": 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": "CMP270319C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 60.0, "iv": 0.783, "open_interest": 3.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0258, "vega": 0.0311, "theta": -0.0071, "rho": 0.0098, "theo": 0.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-24T11:50:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CMP270319P00037500", "bid": 12.7, "bid_size": 90.0, "ask": 15.9, "ask_size": 54.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0292, "vega": 0.0272, "theta": -0.0065, "rho": -0.0524, "theo": 14.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "CMP270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 61.0, "iv": 0.7745, "open_interest": 2.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0218, "vega": 0.0273, "theta": -0.0065, "rho": 0.0081, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-11T14:58:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMP270319P00040000", "bid": 14.9, "bid_size": 49.0, "ask": 18.4, "ask_size": 19.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0255, "vega": 0.0225, "theta": -0.0057, "rho": -0.0489, "theo": 16.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "CMP270319C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 60.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0186, "vega": 0.0241, "theta": -0.0059, "rho": 0.0068, "theo": 0.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CMP270319P00042500", "bid": 17.4, "bid_size": 49.0, "ask": 20.9, "ask_size": 19.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0224, "vega": 0.0183, "theta": -0.0049, "rho": -0.0442, "theo": 19.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "CMP270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 294.0, "iv": 0.9413, "open_interest": 1.0, "volume": 0.0, "delta": 0.083, "gamma": 0.016, "vega": 0.0214, "theta": -0.0054, "rho": 0.0058, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T10:09:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CMP270319P00045000", "bid": 19.9, "bid_size": 49.0, "ask": 23.4, "ask_size": 18.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0201, "vega": 0.0142, "theta": -0.0043, "rho": -0.0371, "theo": 21.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "CMP270617C00012500", "bid": 9.9, "bid_size": 24.0, "ask": 13.0, "ask_size": 50.0, "iv": 0.6651, "open_interest": 1.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0112, "vega": 0.0271, "theta": -0.0022, "rho": 0.0483, "theo": 11.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-19T12:18:43", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CMP270617P00012500", "bid": 0.15, "bid_size": 38.0, "ask": 0.7, "ask_size": 49.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0109, "vega": 0.0269, "theta": -0.0044, "rho": -0.0137, "theo": 0.6177, "change": 0.0, "open": 0.0, "high": 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": "CMP270617C00015000", "bid": 7.4, "bid_size": 23.0, "ask": 11.3, "ask_size": 44.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.017, "vega": 0.0371, "theta": -0.0036, "rho": 0.0587, "theo": 9.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "CMP270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 65.0, "iv": 0.7933, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.017, "vega": 0.037, "theta": -0.0053, "rho": -0.0207, "theo": 0.9178, "change": 0.0, "open": 0.0, "high": 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": "CMP270617C00017500", "bid": 5.9, "bid_size": 51.0, "ask": 9.2, "ask_size": 51.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": 0.8059, "gamma": 0.0244, "vega": 0.0483, "theta": -0.005, "rho": 0.0652, "theo": 7.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CMP270617P00017500", "bid": 0.05, "bid_size": 26.0, "ask": 3.4, "ask_size": 71.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0246, "vega": 0.0484, "theta": -0.0063, "rho": -0.0303, "theo": 1.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "CMP270617C00020000", "bid": 4.5, "bid_size": 28.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.5498, "open_interest": 3.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.0324, "vega": 0.0592, "theta": -0.0062, "rho": 0.0665, "theo": 5.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.32, "last_trade_time": "2026-10-22T09:42:23", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CMP270617P00020000", "bid": 0.6, "bid_size": 5.0, "ask": 3.8, "ask_size": 67.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.033, "vega": 0.0595, "theta": -0.0071, "rho": -0.0427, "theo": 2.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "CMP270617C00022500", "bid": 3.5, "bid_size": 36.0, "ask": 5.4, "ask_size": 24.0, "iv": 0.5451, "open_interest": 30.0, "volume": 0.0, "delta": 0.6271, "gamma": 0.0393, "vega": 0.0677, "theta": -0.0071, "rho": 0.0626, "theo": 4.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-10-23T09:47:44", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CMP270617P00022500", "bid": 1.7, "bid_size": 68.0, "ask": 4.2, "ask_size": 51.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.3667, "gamma": 0.0405, "vega": 0.068, "theta": -0.0076, "rho": -0.0568, "theo": 3.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "CMP270617C00025000", "bid": 1.8, "bid_size": 99.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.5214, "gamma": 0.0434, "vega": 0.0716, "theta": -0.0074, "rho": 0.0552, "theo": 3.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CMP270617P00025000", "bid": 3.0, "bid_size": 23.0, "ask": 6.1, "ask_size": 60.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0453, "vega": 0.0716, "theta": -0.0075, "rho": -0.0706, "theo": 4.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "CMP270617C00027500", "bid": 1.1, "bid_size": 81.0, "ask": 4.1, "ask_size": 76.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.044, "vega": 0.0704, "theta": -0.0072, "rho": 0.046, "theo": 2.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "CMP270617P00027500", "bid": 4.7, "bid_size": 54.0, "ask": 7.7, "ask_size": 81.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0467, "vega": 0.0697, "theta": -0.007, "rho": -0.0815, "theo": 5.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CMP270617C00030000", "bid": 0.95, "bid_size": 73.0, "ask": 2.4, "ask_size": 63.0, "iv": 0.4961, "open_interest": 0.0, "volume": 10.0, "delta": 0.3263, "gamma": 0.0414, "vega": 0.0652, "theta": -0.0067, "rho": 0.0369, "theo": 1.519, "change": 0.13, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T11:57:48", "percent_change": 8.66667, "prev_day_close": 1.5}, {"option": "CMP270617P00030000", "bid": 6.4, "bid_size": 34.0, "ask": 9.4, "ask_size": 81.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0451, "vega": 0.0631, "theta": -0.006, "rho": -0.0875, "theo": 7.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "CMP270617C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 96.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.0368, "vega": 0.0576, "theta": -0.0059, "rho": 0.0289, "theo": 1.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "CMP270617P00032500", "bid": 7.6, "bid_size": 51.0, "ask": 11.3, "ask_size": 60.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0416, "vega": 0.0534, "theta": -0.0049, "rho": -0.0866, "theo": 9.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CMP270617C00035000", "bid": 0.3, "bid_size": 59.0, "ask": 2.4, "ask_size": 140.0, "iv": 0.5788, "open_interest": 0.0, "volume": 1.0, "delta": 0.1892, "gamma": 0.0315, "vega": 0.0492, "theta": -0.005, "rho": 0.0222, "theo": 0.7418, "change": -0.375, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:06:55", "percent_change": -33.3333, "prev_day_close": 1.125}, {"option": "CMP270617P00035000", "bid": 9.8, "bid_size": 35.0, "ask": 13.1, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0374, "vega": 0.0422, "theta": -0.0036, "rho": -0.0795, "theo": 11.9016, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "CMP", "security_type": "stock", "exchange_id": 3, "current_price": 23.44, "price_change": 0.53, "price_change_percent": 2.3134, "bid": 22.65, "ask": 24.05, "bid_size": 100, "ask_size": 400, "open": 23.44, "high": 23.665, "low": 23.3, "close": 23.44, "prev_day_close": 22.91, "volume": 205282, "iv30": 53.661, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200738, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CMP"}