{"timestamp": "2026-10-23 01:24:14", "data": {"options": [{"option": "CMPX261120C00000500", "bid": 0.05, "bid_size": 23.0, "ask": 0.6, "ask_size": 19.0, "iv": 1.4383, "open_interest": 4.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.4344, "vega": 0.0003, "theta": -0.0005, "rho": 0.0004, "theo": 0.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-05T09:35:13", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "CMPX261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7126, "open_interest": 20.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.4369, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-22T12:14:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CMPX261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 963.0, "iv": 1.205, "open_interest": 8177.0, "volume": 340.0, "delta": 0.3777, "gamma": 1.1914, "vega": 0.0009, "theta": -0.0021, "rho": 0.0002, "theo": 0.0672, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:59:38", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "CMPX261120P00001000", "bid": 0.2, "bid_size": 1036.0, "ask": 0.3, "ask_size": 14.0, "iv": 1.3358, "open_interest": 1340.0, "volume": 22.0, "delta": -0.635, "gamma": 1.2085, "vega": 0.0009, "theta": -0.002, "rho": -0.0005, "theo": 0.2562, "change": 0.03, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-22T14:48:03", "percent_change": 12.0, "prev_day_close": 0.250000007450581}, {"option": "CMPX261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 596.0, "iv": 2.1118, "open_interest": 178.0, "volume": 100.0, "delta": 0.1516, "gamma": 0.6086, "vega": 0.0005, "theta": -0.0015, "rho": 0.0001, "theo": 0.0242, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:58:46", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "CMPX261120P00001500", "bid": 0.65, "bid_size": 21.0, "ask": 0.95, "ask_size": 427.0, "iv": 2.9003, "open_interest": 241.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.6315, "vega": 0.0005, "theta": -0.0013, "rho": -0.0006, "theo": 0.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-24T15:58:25", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "CMPX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 2.2057, "open_interest": 7671.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.3428, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:07:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CMPX261120P00002000", "bid": 1.15, "bid_size": 21.0, "ask": 1.45, "ask_size": 326.0, "iv": 3.4932, "open_interest": 153.0, "volume": 10.0, "delta": -0.9392, "gamma": 0.3557, "vega": 0.0003, "theta": -0.0006, "rho": -0.0005, "theo": 1.2028, "change": 0.075, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T13:31:58", "percent_change": 6.38298, "prev_day_close": 1.17500001192093}, {"option": "CMPX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 150.0, "iv": 2.8362, "open_interest": 23661.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.1483, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T12:34:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CMPX261120P00003000", "bid": 2.0, "bid_size": 16.0, "ask": 2.55, "ask_size": 21.0, "iv": 3.9178, "open_interest": 2.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.1599, "vega": 0.0001, "theta": -0.0002, "rho": -0.0002, "theo": 2.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-09-23T09:30:13", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "CMPX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 3.249, "open_interest": 112.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0813, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-22T14:42:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CMPX261120P00004000", "bid": 2.45, "bid_size": 115.0, "ask": 3.8, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 3.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "CMPX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 125.0, "iv": 3.554, "open_interest": 3789.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0509, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T11:18:27", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261120P00005000", "bid": 3.7, "bid_size": 114.0, "ask": 4.8, "ask_size": 126.0, "iv": 4.3839, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 4.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "CMPX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 3.7946, "open_interest": 20.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0346, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T15:57:20", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261120P00006000", "bid": 3.5, "bid_size": 117.0, "ask": 6.9, "ask_size": 841.0, "iv": 3.3849, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 5.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CMPX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 24.0, "iv": 5.9819, "open_interest": 4.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.025, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T11:52:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CMPX261120P00007000", "bid": 5.5, "bid_size": 115.0, "ask": 6.9, "ask_size": 127.0, "iv": 3.6123, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 6.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "CMPX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 47.0, "iv": 7.5884, "open_interest": 8.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0188, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-04-27T09:48:59", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261120P00008000", "bid": 6.6, "bid_size": 115.0, "ask": 7.9, "ask_size": 127.0, "iv": 5.1091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 7.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "CMPX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 7.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0146, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261120P00009000", "bid": 7.5, "bid_size": 115.0, "ask": 8.9, "ask_size": 127.0, "iv": 3.976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 8.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CMPX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 7.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0116, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261120P00010000", "bid": 8.9, "bid_size": 18.0, "ask": 10.9, "ask_size": 773.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 9.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CMPX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 34.0, "iv": 8.031, "open_interest": 1.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0095, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-20T12:44:46", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261120P00011000", "bid": 9.7, "bid_size": 112.0, "ask": 10.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 10.1976, "change": 0.0, "open": 0.0, "high": 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": "CMPX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 7.8728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0078, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261120P00012000", "bid": 10.5, "bid_size": 115.0, "ask": 12.0, "ask_size": 841.0, "iv": 5.7211, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 11.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "CMPX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 57.0, "iv": 8.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0066, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261120P00013000", "bid": 11.1, "bid_size": 115.0, "ask": 13.4, "ask_size": 841.0, "iv": 5.8414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 12.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CMPX261218C00000500", "bid": 0.05, "bid_size": 42.0, "ask": 0.65, "ask_size": 27.0, "iv": 1.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.4742, "vega": 0.0006, "theta": -0.0006, "rho": 0.0006, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CMPX261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2286, "open_interest": 10.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.478, "vega": 0.0006, "theta": -0.0007, "rho": -0.0002, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T11:34:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CMPX261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 1.261, "open_interest": 33.0, "volume": 0.0, "delta": 0.483, "gamma": 0.8747, "vega": 0.0013, "theta": -0.0016, "rho": 0.0004, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T15:21:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CMPX261218P00001000", "bid": 0.05, "bid_size": 200.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.1725, "open_interest": 395.0, "volume": 0.0, "delta": -0.537, "gamma": 0.8905, "vega": 0.0013, "theta": -0.0015, "rho": -0.0009, "theo": 0.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-19T10:16:38", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "CMPX261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 2.3679, "open_interest": 3.0, "volume": 0.0, "delta": 0.3047, "gamma": 0.6337, "vega": 0.0011, "theta": -0.0017, "rho": 0.0003, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T10:03:17", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CMPX261218P00001500", "bid": 0.35, "bid_size": 26.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.6528, "vega": 0.0011, "theta": -0.0014, "rho": -0.0013, "theo": 0.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T15:37:24", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "CMPX261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.569, "open_interest": 282.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.486, "vega": 0.001, "theta": -0.0016, "rho": 0.0002, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-05T09:30:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CMPX261218P00002000", "bid": 0.65, "bid_size": 897.0, "ask": 1.6, "ask_size": 895.0, "iv": 0.0, "open_interest": 686.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.5092, "vega": 0.0009, "theta": -0.0012, "rho": -0.0015, "theo": 1.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T14:26:51", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "CMPX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 2.3675, "open_interest": 644.0, "volume": 0.0, "delta": 0.152, "gamma": 0.3343, "vega": 0.0007, "theta": -0.0014, "rho": 0.0001, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-22T10:38:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CMPX261218P00003000", "bid": 1.65, "bid_size": 115.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.3643, "vega": 0.0006, "theta": -0.0006, "rho": -0.0017, "theo": 2.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-18T14:56:28", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "CMPX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 209.0, "iv": 4.4617, "open_interest": 48.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.2574, "vega": 0.0006, "theta": -0.0012, "rho": 0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T09:39:53", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261218P00004000", "bid": 2.55, "bid_size": 115.0, "ask": 3.6, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.2884, "vega": 0.0005, "theta": -0.0001, "rho": -0.0017, "theo": 3.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "CMPX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 395.0, "iv": 4.7148, "open_interest": 386.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.2106, "vega": 0.0005, "theta": -0.0011, "rho": 0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T09:42:54", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261218P00005000", "bid": 3.9, "bid_size": 13.0, "ask": 5.9, "ask_size": 827.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.2324, "vega": 0.0004, "theta": 0.0, "rho": -0.0017, "theo": 4.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "CMPX261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 228.0, "iv": 4.9134, "open_interest": 62.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.1789, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:30:09", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261218P00006000", "bid": 4.9, "bid_size": 9.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.2586, "vega": 0.0002, "theta": 0.0, "rho": -0.0013, "theo": 5.2045, "change": 0.0, "open": 0.0, "high": 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": "CMPX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 205.0, "iv": 5.0762, "open_interest": 109.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.1559, "vega": 0.0004, "theta": -0.001, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T15:35:44", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261218P00007000", "bid": 5.6, "bid_size": 114.0, "ask": 6.9, "ask_size": 126.0, "iv": 3.5973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.2616, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 6.2025, "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": 6.14999985694885}, {"option": "CMPX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 189.0, "iv": 5.2137, "open_interest": 1.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.1384, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-04-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261218P00008000", "bid": 6.7, "bid_size": 115.0, "ask": 7.6, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.1341, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.2025, "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": 7.14999985694885}, {"option": "CMPX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 166.0, "iv": 5.3323, "open_interest": 1.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.1246, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-17T15:46:42", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261218P00009000", "bid": 6.5, "bid_size": 117.0, "ask": 8.6, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0544, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.2025, "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": 8.14999985694885}, {"option": "CMPX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 185.0, "iv": 5.4366, "open_interest": 9.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.1134, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-03-25T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261218P00010000", "bid": 8.3, "bid_size": 115.0, "ask": 10.8, "ask_size": 875.0, "iv": 6.6195, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 9.2025, "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": 9.15000009536743}, {"option": "CMPX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 176.0, "iv": 5.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.1041, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261218P00011000", "bid": 8.5, "bid_size": 117.0, "ask": 11.9, "ask_size": 875.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 10.2036, "change": 0.0, "open": 0.0, "high": 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": "CMPX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 182.0, "iv": 5.6132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0963, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261218P00012000", "bid": 9.5, "bid_size": 117.0, "ask": 11.9, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 11.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "CMPX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 168.0, "iv": 5.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0896, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX261218P00013000", "bid": 11.3, "bid_size": 115.0, "ask": 13.1, "ask_size": 875.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 12.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CMPX270115C00000500", "bid": 0.05, "bid_size": 14.0, "ask": 0.7, "ask_size": 18.0, "iv": 1.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.4158, "vega": 0.0009, "theta": -0.0006, "rho": 0.0008, "theo": 0.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-23T14:56:22", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "CMPX270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2679.0, "iv": 3.5297, "open_interest": 100.0, "volume": 0.0, "delta": -0.147, "gamma": 0.4202, "vega": 0.0009, "theta": -0.0007, "rho": -0.0004, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T09:48:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CMPX270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 7.0, "iv": 1.4898, "open_interest": 9611.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.6724, "vega": 0.0016, "theta": -0.0014, "rho": 0.0006, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T15:29:51", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX270115P00001000", "bid": 0.05, "bid_size": 1992.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.6359, "open_interest": 60034.0, "volume": 0.0, "delta": -0.466, "gamma": 0.6865, "vega": 0.0016, "theta": -0.0014, "rho": -0.0013, "theo": 0.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T15:58:02", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CMPX270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 1.4086, "open_interest": 32.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.5564, "vega": 0.0015, "theta": -0.0016, "rho": 0.0005, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T15:56:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CMPX270115P00001500", "bid": 0.35, "bid_size": 27.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6073, "gamma": 0.5735, "vega": 0.0015, "theta": -0.0015, "rho": -0.002, "theo": 0.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "CMPX270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 627.0, "iv": 2.4296, "open_interest": 3312.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.4748, "vega": 0.0014, "theta": -0.0017, "rho": 0.0004, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T14:44:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CMPX270115P00002000", "bid": 0.9, "bid_size": 18.0, "ask": 2.0, "ask_size": 2101.0, "iv": 3.0995, "open_interest": 916.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.4949, "vega": 0.0014, "theta": -0.0015, "rho": -0.0025, "theo": 1.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-01T13:29:25", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "CMPX270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 16.0, "iv": 2.8665, "open_interest": 2628.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.3808, "vega": 0.0013, "theta": -0.0017, "rho": 0.0003, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-24T13:33:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CMPX270115P00003000", "bid": 1.6, "bid_size": 368.0, "ask": 2.8, "ask_size": 225.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.4079, "vega": 0.0012, "theta": -0.0013, "rho": -0.0032, "theo": 2.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-25T11:22:35", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "CMPX270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 18.0, "iv": 3.1481, "open_interest": 153.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.3274, "vega": 0.0012, "theta": -0.0017, "rho": 0.0003, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-02T13:57:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CMPX270115P00004000", "bid": 2.75, "bid_size": 26.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.3623, "vega": 0.0011, "theta": -0.001, "rho": -0.0036, "theo": 3.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "CMPX270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 18.0, "iv": 3.3541, "open_interest": 874.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.2918, "vega": 0.0011, "theta": -0.0017, "rho": 0.0002, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T10:17:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CMPX270115P00005000", "bid": 2.65, "bid_size": 380.0, "ask": 5.6, "ask_size": 1009.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.3346, "vega": 0.001, "theta": -0.0008, "rho": -0.004, "theo": 4.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-04-22T11:48:09", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "CMPX270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1812.0, "iv": 6.874, "open_interest": 138.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.2661, "vega": 0.0011, "theta": -0.0016, "rho": 0.0002, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-31T14:32:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CMPX270115P00006000", "bid": 4.9, "bid_size": 9.0, "ask": 5.8, "ask_size": 243.0, "iv": 3.6675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.3147, "vega": 0.0008, "theta": -0.0006, "rho": -0.004, "theo": 5.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-04-22T11:05:04", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "CMPX270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1825.0, "iv": 5.4648, "open_interest": 313.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.2462, "vega": 0.001, "theta": -0.0016, "rho": 0.0002, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T11:47:34", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX270115P00007000", "bid": 5.5, "bid_size": 374.0, "ask": 6.8, "ask_size": 241.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.2993, "vega": 0.0008, "theta": -0.0003, "rho": -0.0042, "theo": 6.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CMPX270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1806.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.1707, "gamma": 0.2303, "vega": 0.001, "theta": -0.0016, "rho": 0.0002, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T12:24:28", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CMPX270115P00008000", "bid": 6.9, "bid_size": 9.0, "ask": 7.9, "ask_size": 246.0, "iv": 4.3035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.2862, "vega": 0.0007, "theta": -0.0001, "rho": -0.004, "theo": 7.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "CMPX270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 448.0, "iv": 5.1537, "open_interest": 1.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.2171, "vega": 0.0009, "theta": -0.0016, "rho": 0.0002, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-04-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX270115P00009000", "bid": 6.5, "bid_size": 367.0, "ask": 9.9, "ask_size": 950.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.2716, "vega": 0.0006, "theta": 0.0, "rho": -0.004, "theo": 8.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CMPX270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 451.0, "iv": 5.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.206, "vega": 0.0009, "theta": -0.0015, "rho": 0.0002, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX270115P00010000", "bid": 7.5, "bid_size": 367.0, "ask": 10.9, "ask_size": 950.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.2827, "vega": 0.0006, "theta": 0.0, "rho": -0.0038, "theo": 9.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CMPX270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 491.0, "iv": 5.3148, "open_interest": 2.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.1965, "vega": 0.0009, "theta": -0.0015, "rho": 0.0001, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-04-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CMPX270115P00011000", "bid": 9.8, "bid_size": 26.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.2972, "vega": 0.0005, "theta": 0.0, "rho": -0.0036, "theo": 10.209, "change": 0.0, "open": 0.0, "high": 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": "CMPX270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 483.0, "iv": 5.3832, "open_interest": 2.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.1882, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T14:42:33", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX270115P00012000", "bid": 10.7, "bid_size": 367.0, "ask": 11.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.307, "vega": 0.0004, "theta": 0.0, "rho": -0.0035, "theo": 11.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "CMPX270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 483.0, "iv": 5.4454, "open_interest": 1.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.1808, "vega": 0.0008, "theta": -0.0014, "rho": 0.0001, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-04-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CMPX270115P00013000", "bid": 10.5, "bid_size": 367.0, "ask": 13.9, "ask_size": 950.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.3124, "vega": 0.0004, "theta": 0.0, "rho": -0.0035, "theo": 12.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CMPX270219C00000500", "bid": 0.05, "bid_size": 94.0, "ask": 0.7, "ask_size": 86.0, "iv": 1.0982, "open_interest": 22.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.341, "vega": 0.0011, "theta": -0.0006, "rho": 0.0009, "theo": 0.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-21T11:19:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CMPX270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 26.0, "iv": 3.2596, "open_interest": 10.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.3453, "vega": 0.0011, "theta": -0.0007, "rho": -0.0006, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T11:55:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CMPX270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 84.0, "iv": 1.7741, "open_interest": 62.0, "volume": 0.0, "delta": 0.6341, "gamma": 0.516, "vega": 0.0018, "theta": -0.0012, "rho": 0.0008, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T15:14:25", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CMPX270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 1.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.5287, "vega": 0.0018, "theta": -0.0012, "rho": -0.0018, "theo": 0.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-01T10:43:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CMPX270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 171.0, "iv": 2.8264, "open_interest": 5.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.4556, "vega": 0.0019, "theta": -0.0015, "rho": 0.0007, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T15:33:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CMPX270219P00001500", "bid": 0.05, "bid_size": 1173.0, "ask": 1.5, "ask_size": 1025.0, "iv": 1.3667, "open_interest": 1.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.4717, "vega": 0.0018, "theta": -0.0014, "rho": -0.0028, "theo": 0.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-17T11:55:35", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "CMPX270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 579.0, "iv": 2.9706, "open_interest": 512.0, "volume": 0.0, "delta": 0.4846, "gamma": 0.4108, "vega": 0.0019, "theta": -0.0016, "rho": 0.0006, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T13:54:34", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CMPX270219P00002000", "bid": 0.05, "bid_size": 832.0, "ask": 1.65, "ask_size": 18.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.4301, "vega": 0.0018, "theta": -0.0015, "rho": -0.0036, "theo": 1.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-27T15:12:35", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "CMPX270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 7.0, "iv": 2.5296, "open_interest": 16.0, "volume": 0.0, "delta": 0.4294, "gamma": 0.3577, "vega": 0.0018, "theta": -0.0018, "rho": 0.0005, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-26T10:53:31", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CMPX270219P00003000", "bid": 1.8, "bid_size": 28.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.3835, "vega": 0.0018, "theta": -0.0015, "rho": -0.0049, "theo": 2.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-07-16T15:28:34", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "CMPX270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 145.0, "iv": 3.7136, "open_interest": 7.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.3266, "vega": 0.0018, "theta": -0.0019, "rho": 0.0005, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-25T09:38:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CMPX270219P00004000", "bid": 2.75, "bid_size": 28.0, "ask": 3.7, "ask_size": 26.0, "iv": 1.946, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.359, "vega": 0.0017, "theta": -0.0015, "rho": -0.0059, "theo": 3.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "CMPX270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 9.0, "iv": 2.9432, "open_interest": 0.0, "volume": 0.0, "delta": 0.374, "gamma": 0.3053, "vega": 0.0018, "theta": -0.002, "rho": 0.0004, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CMPX270219P00005000", "bid": 2.3, "bid_size": 101.0, "ask": 5.9, "ask_size": 701.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.3449, "vega": 0.0016, "theta": -0.0014, "rho": -0.0067, "theo": 4.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "CMPX270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 301.0, "iv": 6.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.3568, "gamma": 0.2895, "vega": 0.0017, "theta": -0.002, "rho": 0.0004, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 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": "CMPX270219P00006000", "bid": 3.5, "bid_size": 100.0, "ask": 6.9, "ask_size": 573.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.3367, "vega": 0.0016, "theta": -0.0013, "rho": -0.0073, "theo": 5.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "CMPX270521C00001000", "bid": 0.25, "bid_size": 5.0, "ask": 0.65, "ask_size": 124.0, "iv": 2.0674, "open_interest": 70.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.407, "vega": 0.0023, "theta": -0.0008, "rho": 0.0014, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-16T15:25:51", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CMPX270521P00001000", "bid": 0.05, "bid_size": 11.0, "ask": 0.65, "ask_size": 6.0, "iv": 1.0051, "open_interest": 2.0, "volume": 0.0, "delta": -0.348, "gamma": 0.4239, "vega": 0.0023, "theta": -0.0008, "rho": -0.0031, "theo": 0.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T15:33:21", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CMPX270521C00002000", "bid": 0.05, "bid_size": 10.0, "ask": 1.05, "ask_size": 190.0, "iv": 3.1258, "open_interest": 0.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.3615, "vega": 0.0025, "theta": -0.0011, "rho": 0.0011, "theo": 0.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "CMPX270521P00002000", "bid": 0.9, "bid_size": 14.0, "ask": 1.7, "ask_size": 69.0, "iv": 1.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.485, "gamma": 0.3906, "vega": 0.0024, "theta": -0.001, "rho": -0.0059, "theo": 1.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "CMPX270521C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.7687, "open_interest": 5.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.3302, "vega": 0.0026, "theta": -0.0012, "rho": 0.001, "theo": 0.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T10:50:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CMPX270521P00003000", "bid": 1.15, "bid_size": 314.0, "ask": 3.1, "ask_size": 861.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.3708, "vega": 0.0024, "theta": -0.0011, "rho": -0.0079, "theo": 2.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CMPX270521C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 176.0, "iv": 3.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.3101, "vega": 0.0025, "theta": -0.0013, "rho": 0.0009, "theo": 0.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CMPX270521P00004000", "bid": 2.8, "bid_size": 57.0, "ask": 3.8, "ask_size": 140.0, "iv": 1.9975, "open_interest": 0.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.3628, "vega": 0.0024, "theta": -0.0011, "rho": -0.0094, "theo": 3.3442, "change": 0.0, "open": 0.0, "high": 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": "CMPX270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 164.0, "iv": 2.7775, "open_interest": 0.0, "volume": 0.0, "delta": 0.473, "gamma": 0.2958, "vega": 0.0025, "theta": -0.0013, "rho": 0.0009, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CMPX270521P00005000", "bid": 3.8, "bid_size": 9.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.3597, "vega": 0.0023, "theta": -0.001, "rho": -0.0106, "theo": 4.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CMPX280121C00000500", "bid": 0.1, "bid_size": 7.0, "ask": 4.6, "ask_size": 187.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.2393, "vega": 0.0021, "theta": -0.0002, "rho": 0.0028, "theo": 0.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-01T11:17:28", "percent_change": 0.0, "prev_day_close": 2.47500009834766}, {"option": "CMPX280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.8944, "open_interest": 5.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.2531, "vega": 0.0021, "theta": -0.0002, "rho": -0.0026, "theo": 0.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T14:36:06", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CMPX280121C00001000", "bid": 0.25, "bid_size": 14.0, "ask": 1.0, "ask_size": 1424.0, "iv": 1.901, "open_interest": 1330.0, "volume": 0.0, "delta": 0.823, "gamma": 0.3357, "vega": 0.0032, "theta": -0.0004, "rho": 0.0028, "theo": 0.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T13:13:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMPX280121P00001000", "bid": 0.05, "bid_size": 9.0, "ask": 4.5, "ask_size": 233.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.3697, "vega": 0.0032, "theta": -0.0004, "rho": -0.006, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T11:08:22", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "CMPX280121C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1278.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.3272, "vega": 0.0036, "theta": -0.0005, "rho": 0.0026, "theo": 0.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-20T11:10:44", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CMPX280121P00001500", "bid": 0.05, "bid_size": 517.0, "ask": 4.5, "ask_size": 409.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.3742, "vega": 0.0035, "theta": -0.0005, "rho": -0.0088, "theo": 0.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-01T13:48:13", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "CMPX280121C00002000", "bid": 0.1, "bid_size": 4.0, "ask": 0.65, "ask_size": 1526.0, "iv": 1.4539, "open_interest": 3134.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.3146, "vega": 0.0037, "theta": -0.0006, "rho": 0.0024, "theo": 0.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-12T15:55:28", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "CMPX280121P00002000", "bid": 0.95, "bid_size": 30.0, "ask": 1.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 637.0, "volume": 1.0, "delta": -0.4302, "gamma": 0.3736, "vega": 0.0035, "theta": -0.0005, "rho": -0.0109, "theo": 1.4251, "change": 0.475, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-22T14:19:28", "percent_change": 54.2857, "prev_day_close": 0.875000024214387}, {"option": "CMPX280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1651.0, "iv": 1.2019, "open_interest": 696.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.2963, "vega": 0.0038, "theta": -0.0006, "rho": 0.0022, "theo": 0.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CMPX280121P00003000", "bid": 1.1, "bid_size": 711.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": -0.4915, "gamma": 0.3789, "vega": 0.0035, "theta": -0.0006, "rho": -0.0141, "theo": 2.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-05-28T14:37:45", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "CMPX280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 631.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.2844, "vega": 0.0039, "theta": -0.0007, "rho": 0.0021, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-22T15:27:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CMPX280121P00004000", "bid": 1.15, "bid_size": 246.0, "ask": 5.0, "ask_size": 179.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.5363, "gamma": 0.3901, "vega": 0.0034, "theta": -0.0006, "rho": -0.0168, "theo": 3.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-04-27T12:02:52", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "CMPX280121C00005000", "bid": 0.05, "bid_size": 1.0, "ask": 0.5, "ask_size": 9.0, "iv": 1.6113, "open_interest": 649.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.2757, "vega": 0.0039, "theta": -0.0007, "rho": 0.002, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T15:11:59", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "CMPX280121P00005000", "bid": 1.75, "bid_size": 231.0, "ask": 6.0, "ask_size": 175.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.574, "gamma": 0.4055, "vega": 0.0033, "theta": -0.0006, "rho": -0.0177, "theo": 4.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-04-27T14:02:59", "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "CMPX280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 638.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.2636, "vega": 0.004, "theta": -0.0008, "rho": 0.0019, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-13T11:46:51", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CMPX280121P00007000", "bid": 4.0, "bid_size": 204.0, "ask": 8.0, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.4496, "vega": 0.0031, "theta": -0.0006, "rho": -0.0207, "theo": 6.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000011920929}, {"option": "CMPX280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 535.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.2518, "vega": 0.004, "theta": -0.0008, "rho": 0.0018, "theo": 0.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T11:45:52", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CMPX280121P00010000", "bid": 7.0, "bid_size": 156.0, "ask": 11.0, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7182, "gamma": 0.506, "vega": 0.0026, "theta": -0.0006, "rho": -0.021, "theo": 9.2531, "change": 0.0, "open": 0.0, "high": 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": "CMPX280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 9.0, "iv": 1.7431, "open_interest": 191.0, "volume": 0.0, "delta": 0.5456, "gamma": 0.246, "vega": 0.004, "theta": -0.0008, "rho": 0.0017, "theo": 0.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-31T14:28:52", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CMPX280121P00012000", "bid": 9.0, "bid_size": 173.0, "ask": 13.0, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.557, "vega": 0.0022, "theta": -0.0007, "rho": -0.0191, "theo": 11.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-04-29T11:27:48", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CMPX290119C00001000", "bid": 0.2, "bid_size": 280.0, "ask": 4.3, "ask_size": 733.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 1.0, "gamma": 0.1618, "vega": 0.0033, "theta": -0.0002, "rho": 0.0032, "theo": 0.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T11:47:45", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "CMPX290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 180.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.1949, "vega": 0.0033, "theta": -0.0002, "rho": -0.0105, "theo": 0.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-19T10:18:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CMPX290119C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 123.0, "iv": 1.4391, "open_interest": 278.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.2426, "vega": 0.0046, "theta": -0.0003, "rho": 0.004, "theo": 0.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-12T09:30:06", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMPX290119P00002000", "bid": 0.05, "bid_size": 207.0, "ask": 4.5, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.3306, "vega": 0.0044, "theta": -0.0003, "rho": -0.0173, "theo": 1.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CMPX290119C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 262.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.2666, "vega": 0.0051, "theta": -0.0004, "rho": 0.004, "theo": 0.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-20T11:12:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CMPX290119P00003000", "bid": 0.05, "bid_size": 183.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.4108, "vega": 0.0045, "theta": -0.0003, "rho": -0.0211, "theo": 2.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "CMPX290119C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 420.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.2753, "vega": 0.0054, "theta": -0.0004, "rho": 0.0039, "theo": 0.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CMPX290119P00004000", "bid": 0.75, "bid_size": 167.0, "ask": 5.0, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.554, "gamma": 0.4742, "vega": 0.0043, "theta": -0.0003, "rho": -0.0224, "theo": 3.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "CMPX290119C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 199.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.2786, "vega": 0.0055, "theta": -0.0004, "rho": 0.0038, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CMPX290119P00005000", "bid": 1.75, "bid_size": 158.0, "ask": 6.0, "ask_size": 127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6287, "gamma": 0.5323, "vega": 0.004, "theta": -0.0003, "rho": -0.022, "theo": 4.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000010728836}], "symbol": "CMPX", "security_type": "stock", "exchange_id": 2, "current_price": 0.7966, "price_change": -0.0085, "price_change_percent": -1.0494, "bid": 0.7966, "ask": 0.8012, "bid_size": 100, "ask_size": 100, "open": 0.8129, "high": 0.8405, "low": 0.7801, "close": 0.8015, "prev_day_close": 0.81, "volume": 2173546, "iv30": 128.137, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150443123, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "CMPX"}