{"timestamp": "2026-11-10 02:44:29", "data": {"options": [{"option": "CMRE261120C00007000", "bid": 5.2, "bid_size": 91.0, "ask": 7.3, "ask_size": 63.0, "iv": 3.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0086, "vega": 0.0007, "theta": -0.004, "rho": 0.0024, "theo": 5.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-19T15:24:27", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CMRE261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 3.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0086, "vega": 0.0007, "theta": -0.0047, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 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": "CMRE261120C00008000", "bid": 3.5, "bid_size": 91.0, "ask": 6.3, "ask_size": 72.0, "iv": 1.8392, "open_interest": 2.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0147, "vega": 0.001, "theta": -0.0051, "rho": 0.0028, "theo": 4.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-20T15:05:06", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CMRE261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 2.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0147, "vega": 0.001, "theta": -0.0056, "rho": -0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 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": "CMRE261120C00009000", "bid": 2.55, "bid_size": 91.0, "ask": 5.3, "ask_size": 72.0, "iv": 1.5347, "open_interest": 4.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0262, "vega": 0.0014, "theta": -0.0065, "rho": 0.0031, "theo": 3.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-20T15:04:33", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CMRE261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 2.1679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0263, "vega": 0.0014, "theta": -0.0069, "rho": -0.0001, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CMRE261120C00010000", "bid": 2.1, "bid_size": 83.0, "ask": 3.7, "ask_size": 14.0, "iv": 1.092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0504, "vega": 0.0022, "theta": -0.0083, "rho": 0.0033, "theo": 2.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-19T15:24:06", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "CMRE261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 1.7034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0505, "vega": 0.0022, "theta": -0.0087, "rho": -0.0002, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CMRE261120C00011000", "bid": 1.3, "bid_size": 91.0, "ask": 3.6, "ask_size": 72.0, "iv": 1.6606, "open_interest": 1.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.1077, "vega": 0.0037, "theta": -0.0109, "rho": 0.0035, "theo": 1.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-10-20T15:02:45", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "CMRE261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 63.0, "iv": 1.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.092, "gamma": 0.1083, "vega": 0.0037, "theta": -0.0111, "rho": -0.0004, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CMRE261120C00012000", "bid": 0.7, "bid_size": 17.0, "ask": 2.75, "ask_size": 63.0, "iv": 1.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.2646, "vega": 0.0064, "theta": -0.0142, "rho": 0.0033, "theo": 0.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "CMRE261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.8217, "open_interest": 2.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.2669, "vega": 0.0065, "theta": -0.0145, "rho": -0.0008, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T10:25:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CMRE261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 60.0, "iv": 0.406, "open_interest": 8.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.4629, "vega": 0.0087, "theta": -0.0153, "rho": 0.0018, "theo": 0.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T15:51:31", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "CMRE261120P00013000", "bid": 0.25, "bid_size": 34.0, "ask": 0.6, "ask_size": 34.0, "iv": 0.3529, "open_interest": 48.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.4701, "vega": 0.0087, "theta": -0.0155, "rho": -0.002, "theo": 0.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T15:31:21", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "CMRE261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 100.0, "iv": 1.5889, "open_interest": 16.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.2214, "vega": 0.0052, "theta": -0.0108, "rho": 0.0006, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T12:33:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CMRE261120P00014000", "bid": 0.8, "bid_size": 91.0, "ask": 2.95, "ask_size": 72.0, "iv": 1.2759, "open_interest": 33.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.2295, "vega": 0.0048, "theta": -0.0111, "rho": -0.0022, "theo": 1.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T12:34:53", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "CMRE261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 97.0, "iv": 0.9402, "open_interest": 23.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.1012, "vega": 0.003, "theta": -0.0076, "rho": 0.0003, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:48:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CMRE261120P00015000", "bid": 0.8, "bid_size": 91.0, "ask": 3.7, "ask_size": 72.0, "iv": 0.6131, "open_interest": 3.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.1063, "vega": 0.0025, "theta": -0.0078, "rho": -0.0018, "theo": 2.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T10:26:27", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "CMRE261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 131.0, "iv": 2.1819, "open_interest": 24.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0543, "vega": 0.0019, "theta": -0.0055, "rho": 0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T11:34:10", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CMRE261120P00016000", "bid": 1.55, "bid_size": 91.0, "ask": 4.4, "ask_size": 72.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0602, "vega": 0.0014, "theta": -0.0056, "rho": -0.0014, "theo": 3.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-12T10:37:34", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "CMRE261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 103.0, "iv": 1.6374, "open_interest": 2.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0326, "vega": 0.0013, "theta": -0.0042, "rho": 0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMRE261120P00017000", "bid": 2.65, "bid_size": 91.0, "ask": 5.4, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0358, "vega": 0.0006, "theta": -0.004, "rho": -0.0008, "theo": 4.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "CMRE261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 454.0, "iv": 1.0027, "open_interest": 52.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0211, "vega": 0.0009, "theta": -0.0033, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T15:56:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CMRE261120P00018000", "bid": 3.6, "bid_size": 91.0, "ask": 6.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.02, "vega": 0.0004, "theta": -0.003, "rho": -0.0006, "theo": 5.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "CMRE261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 347.0, "iv": 2.8613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0145, "vega": 0.0007, "theta": -0.0027, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CMRE261120P00019000", "bid": 4.6, "bid_size": 91.0, "ask": 7.4, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0094, "vega": 0.0001, "theta": -0.0027, "rho": -0.0001, "theo": 6.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-21T10:16:02", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "CMRE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 343.0, "iv": 2.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0104, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 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": "CMRE261120P00020000", "bid": 5.6, "bid_size": 84.0, "ask": 8.6, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 7.225, "change": 0.0, "open": 0.0, "high": 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": "CMRE261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 343.0, "iv": 3.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0078, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 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": "CMRE261120P00021000", "bid": 7.3, "bid_size": 84.0, "ask": 8.8, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0016, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 8.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CMRE261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 343.0, "iv": 3.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0059, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "CMRE261120P00022000", "bid": 7.6, "bid_size": 84.0, "ask": 10.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 9.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CMRE261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 343.0, "iv": 3.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CMRE261120P00023000", "bid": 8.7, "bid_size": 84.0, "ask": 11.6, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 10.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CMRE261218C00008000", "bid": 3.1, "bid_size": 83.0, "ask": 6.7, "ask_size": 63.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.028, "vega": 0.0054, "theta": -0.0069, "rho": 0.0078, "theo": 5.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CMRE261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 1.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0282, "vega": 0.0054, "theta": -0.0074, "rho": -0.001, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CMRE261218C00009000", "bid": 2.1, "bid_size": 82.0, "ask": 5.7, "ask_size": 72.0, "iv": 0.6469, "open_interest": 4.0, "volume": 0.0, "delta": 0.916, "gamma": 0.042, "vega": 0.0066, "theta": -0.0072, "rho": 0.0086, "theo": 4.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-19T15:30:12", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "CMRE261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 283.0, "iv": 1.7083, "open_interest": 36.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0423, "vega": 0.0066, "theta": -0.0076, "rho": -0.0013, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-05-01T15:27:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CMRE261218C00010000", "bid": 1.15, "bid_size": 82.0, "ask": 4.7, "ask_size": 72.0, "iv": 0.5282, "open_interest": 6.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0655, "vega": 0.0083, "theta": -0.0074, "rho": 0.0092, "theo": 3.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-19T15:27:47", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CMRE261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 121.0, "iv": 1.4154, "open_interest": 10.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.066, "vega": 0.0084, "theta": -0.0077, "rho": -0.0017, "theo": 0.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T12:03:22", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CMRE261218C00011000", "bid": 0.8, "bid_size": 91.0, "ask": 3.7, "ask_size": 63.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.1085, "vega": 0.0107, "theta": -0.0075, "rho": 0.0096, "theo": 2.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "CMRE261218P00011000", "bid": 0.05, "bid_size": 82.0, "ask": 0.2, "ask_size": 198.0, "iv": 0.4474, "open_interest": 101.0, "volume": 0.0, "delta": -0.1745, "gamma": 0.1096, "vega": 0.0108, "theta": -0.0078, "rho": -0.0024, "theo": 0.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T13:05:54", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "CMRE261218C00012000", "bid": 0.05, "bid_size": 1739.0, "ask": 3.0, "ask_size": 86.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": 0.7217, "gamma": 0.1922, "vega": 0.0142, "theta": -0.0075, "rho": 0.009, "theo": 1.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "CMRE261218P00012000", "bid": 0.2, "bid_size": 5.0, "ask": 0.7, "ask_size": 378.0, "iv": 0.5015, "open_interest": 209.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.1956, "vega": 0.0142, "theta": -0.0077, "rho": -0.0038, "theo": 0.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-13T15:42:06", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "CMRE261218C00013000", "bid": 0.25, "bid_size": 384.0, "ask": 0.7, "ask_size": 141.0, "iv": 0.3177, "open_interest": 42.0, "volume": 0.0, "delta": 0.4919, "gamma": 0.2732, "vega": 0.0167, "theta": -0.0075, "rho": 0.0065, "theo": 0.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:22:14", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "CMRE261218P00013000", "bid": 0.6, "bid_size": 21.0, "ask": 0.8, "ask_size": 61.0, "iv": 0.3732, "open_interest": 330.0, "volume": 0.0, "delta": -0.5224, "gamma": 0.2828, "vega": 0.0166, "theta": -0.0077, "rho": -0.0061, "theo": 0.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:21:55", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CMRE261218C00014000", "bid": 0.15, "bid_size": 102.0, "ask": 0.3, "ask_size": 147.0, "iv": 0.3631, "open_interest": 82.0, "volume": 1.0, "delta": 0.2964, "gamma": 0.1973, "vega": 0.0145, "theta": -0.0077, "rho": 0.0039, "theo": 0.3024, "change": -0.035, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T12:30:21", "percent_change": -12.7273, "prev_day_close": 0.275000005960464}, {"option": "CMRE261218P00014000", "bid": 0.15, "bid_size": 1380.0, "ask": 3.1, "ask_size": 534.0, "iv": 0.5432, "open_interest": 388.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.207, "vega": 0.0139, "theta": -0.008, "rho": -0.0074, "theo": 1.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T11:27:13", "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "CMRE261218C00015000", "bid": 0.05, "bid_size": 21.0, "ask": 0.7, "ask_size": 727.0, "iv": 0.6273, "open_interest": 292.0, "volume": 19.0, "delta": 0.2075, "gamma": 0.1328, "vega": 0.012, "theta": -0.0078, "rho": 0.0027, "theo": 0.2291, "change": -0.195, "open": 0.18, "high": 0.18, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:56:26", "percent_change": -60.0, "prev_day_close": 0.325000012293458}, {"option": "CMRE261218P00015000", "bid": 0.4, "bid_size": 857.0, "ask": 4.1, "ask_size": 370.0, "iv": 0.3748, "open_interest": 241.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.1401, "vega": 0.0112, "theta": -0.008, "rho": -0.0078, "theo": 2.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T10:55:15", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "CMRE261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 135.0, "iv": 0.4659, "open_interest": 46.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0963, "vega": 0.0102, "theta": -0.0078, "rho": 0.002, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:31:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CMRE261218P00016000", "bid": 1.7, "bid_size": 381.0, "ask": 4.5, "ask_size": 295.0, "iv": 0.0, "open_interest": 174.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.1023, "vega": 0.0092, "theta": -0.0079, "rho": -0.0079, "theo": 3.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-10-22T15:35:02", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CMRE261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 254.0, "iv": 0.6317, "open_interest": 321.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.0741, "vega": 0.0089, "theta": -0.0076, "rho": 0.0017, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T13:15:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CMRE261218P00017000", "bid": 2.35, "bid_size": 185.0, "ask": 5.9, "ask_size": 128.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.0792, "vega": 0.0078, "theta": -0.0077, "rho": -0.0078, "theo": 4.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-22T15:33:15", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "CMRE261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1737.0, "iv": 1.4001, "open_interest": 742.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0594, "vega": 0.0079, "theta": -0.0074, "rho": 0.0014, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:42:36", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CMRE261218P00018000", "bid": 3.3, "bid_size": 91.0, "ask": 6.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0641, "vega": 0.0068, "theta": -0.0075, "rho": -0.0078, "theo": 5.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "CMRE261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.766, "open_interest": 435.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0492, "vega": 0.0071, "theta": -0.0072, "rho": 0.0012, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T15:37:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CMRE261218P00019000", "bid": 4.3, "bid_size": 91.0, "ask": 7.4, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0536, "vega": 0.0059, "theta": -0.0072, "rho": -0.0075, "theo": 6.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "CMRE261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 246.0, "iv": 0.8402, "open_interest": 132.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0417, "vega": 0.0064, "theta": -0.007, "rho": 0.001, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:56:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CMRE261218P00020000", "bid": 5.3, "bid_size": 84.0, "ask": 8.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0458, "vega": 0.0051, "theta": -0.007, "rho": -0.0073, "theo": 7.276, "change": 0.0, "open": 0.0, "high": 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": "CMRE261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 509.0, "iv": 1.6998, "open_interest": 2.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.036, "vega": 0.0059, "theta": -0.0068, "rho": 0.0009, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-10T14:58:19", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CMRE261218P00021000", "bid": 6.3, "bid_size": 84.0, "ask": 9.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0397, "vega": 0.0047, "theta": -0.0068, "rho": -0.0072, "theo": 8.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CMRE261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 506.0, "iv": 1.7849, "open_interest": 1.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0316, "vega": 0.0054, "theta": -0.0066, "rho": 0.0008, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-18T14:08:26", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CMRE261218P00022000", "bid": 7.3, "bid_size": 84.0, "ask": 9.8, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0353, "vega": 0.0041, "theta": -0.0066, "rho": -0.0072, "theo": 9.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CMRE261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 506.0, "iv": 1.4976, "open_interest": 1.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.028, "vega": 0.005, "theta": -0.0065, "rho": 0.0008, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-22T15:56:38", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CMRE261218P00023000", "bid": 8.3, "bid_size": 84.0, "ask": 11.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0315, "vega": 0.0036, "theta": -0.0064, "rho": -0.0066, "theo": 10.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CMRE261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 494.0, "iv": 1.9387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0251, "vega": 0.0047, "theta": -0.0063, "rho": 0.0007, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 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": "CMRE261218P00024000", "bid": 9.3, "bid_size": 84.0, "ask": 12.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0285, "vega": 0.0031, "theta": -0.0061, "rho": -0.0062, "theo": 11.2502, "change": 0.0, "open": 0.0, "high": 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": "CMRE261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 499.0, "iv": 2.0087, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0226, "vega": 0.0044, "theta": -0.0061, "rho": 0.0006, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 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": "CMRE261218P00025000", "bid": 10.3, "bid_size": 84.0, "ask": 13.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0265, "vega": 0.0029, "theta": -0.0058, "rho": -0.0063, "theo": 12.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CMRE261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 484.0, "iv": 1.7166, "open_interest": 3.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0206, "vega": 0.0042, "theta": -0.0059, "rho": 0.0006, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-01T11:09:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CMRE261218P00026000", "bid": 11.3, "bid_size": 84.0, "ask": 14.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0247, "vega": 0.0026, "theta": -0.0056, "rho": -0.0055, "theo": 13.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CMRE270319C00007000", "bid": 4.5, "bid_size": 77.0, "ask": 7.6, "ask_size": 63.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0213, "vega": 0.0107, "theta": -0.0028, "rho": 0.0206, "theo": 6.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CMRE270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 385.0, "iv": 1.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0216, "vega": 0.0107, "theta": -0.0036, "rho": -0.004, "theo": 0.2744, "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": 0.375}, {"option": "CMRE270319C00008000", "bid": 3.0, "bid_size": 77.0, "ask": 6.7, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.03, "vega": 0.013, "theta": -0.0031, "rho": 0.023, "theo": 5.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "CMRE270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 381.0, "iv": 1.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0305, "vega": 0.0131, "theta": -0.0038, "rho": -0.005, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 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": "CMRE270319C00009000", "bid": 2.5, "bid_size": 77.0, "ask": 5.9, "ask_size": 57.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0424, "vega": 0.0158, "theta": -0.0034, "rho": 0.025, "theo": 4.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CMRE270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 85.0, "iv": 1.0542, "open_interest": 0.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0433, "vega": 0.0159, "theta": -0.0039, "rho": -0.0064, "theo": 0.3665, "change": 0.0, "open": 0.0, "high": 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": "CMRE270319C00010000", "bid": 1.6, "bid_size": 77.0, "ask": 5.2, "ask_size": 57.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0603, "vega": 0.0191, "theta": -0.0036, "rho": 0.0263, "theo": 3.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CMRE270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0619, "vega": 0.0193, "theta": -0.0041, "rho": -0.0082, "theo": 0.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CMRE270319C00011000", "bid": 0.8, "bid_size": 77.0, "ask": 4.5, "ask_size": 63.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0859, "vega": 0.0231, "theta": -0.0039, "rho": 0.0267, "theo": 2.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "CMRE270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 64.0, "iv": 0.3541, "open_interest": 30.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.0889, "vega": 0.0233, "theta": -0.0042, "rho": -0.0107, "theo": 0.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T12:10:36", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "CMRE270319C00012000", "bid": 0.3, "bid_size": 1640.0, "ask": 3.5, "ask_size": 83.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.1195, "vega": 0.0274, "theta": -0.004, "rho": 0.0253, "theo": 1.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "CMRE270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 127.0, "iv": 0.3387, "open_interest": 203.0, "volume": 0.0, "delta": -0.334, "gamma": 0.1249, "vega": 0.0275, "theta": -0.0043, "rho": -0.0144, "theo": 0.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T13:42:36", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CMRE270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 610.0, "iv": 0.5161, "open_interest": 10.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.1499, "vega": 0.0303, "theta": -0.004, "rho": 0.0216, "theo": 1.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T13:01:04", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "CMRE270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 55.0, "iv": 0.2166, "open_interest": 126.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.1577, "vega": 0.0301, "theta": -0.0042, "rho": -0.0193, "theo": 1.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T12:04:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CMRE270319C00014000", "bid": 0.55, "bid_size": 42.0, "ask": 0.85, "ask_size": 292.0, "iv": 0.3478, "open_interest": 132.0, "volume": 1.0, "delta": 0.4138, "gamma": 0.1523, "vega": 0.0298, "theta": -0.0038, "rho": 0.0164, "theo": 0.6805, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:01:40", "percent_change": -4.0, "prev_day_close": 0.624999977648258}, {"option": "CMRE270319P00014000", "bid": 0.4, "bid_size": 906.0, "ask": 2.55, "ask_size": 331.0, "iv": 0.2712, "open_interest": 184.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.1591, "vega": 0.0285, "theta": -0.0039, "rho": -0.024, "theo": 1.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-20T14:55:16", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CMRE270319C00015000", "bid": 0.15, "bid_size": 31.0, "ask": 0.75, "ask_size": 758.0, "iv": 0.3551, "open_interest": 52.0, "volume": 8.0, "delta": 0.2995, "gamma": 0.1298, "vega": 0.0265, "theta": -0.0036, "rho": 0.012, "theo": 0.4516, "change": 0.15, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 50.0, "prev_day_close": 0.300000011920929}, {"option": "CMRE270319P00015000", "bid": 0.75, "bid_size": 369.0, "ask": 2.75, "ask_size": 66.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.1374, "vega": 0.0242, "theta": -0.0035, "rho": -0.0263, "theo": 2.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T12:18:22", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "CMRE270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.3684, "open_interest": 53.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.1041, "vega": 0.0228, "theta": -0.0033, "rho": 0.009, "theo": 0.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T15:41:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CMRE270319P00016000", "bid": 3.3, "bid_size": 11.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.4102, "open_interest": 828.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.1187, "vega": 0.0193, "theta": -0.0034, "rho": -0.0252, "theo": 3.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T14:34:37", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CMRE270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 620.0, "iv": 0.432, "open_interest": 412.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0832, "vega": 0.0196, "theta": -0.003, "rho": 0.007, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T13:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMRE270319P00017000", "bid": 2.5, "bid_size": 76.0, "ask": 5.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.1065, "vega": 0.0144, "theta": -0.0032, "rho": -0.0205, "theo": 4.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T10:26:04", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CMRE270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 633.0, "iv": 0.4889, "open_interest": 187.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0673, "vega": 0.017, "theta": -0.0028, "rho": 0.0056, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T13:04:53", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CMRE270319P00018000", "bid": 3.5, "bid_size": 77.0, "ask": 6.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0957, "vega": 0.0097, "theta": -0.0035, "rho": -0.0142, "theo": 5.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "CMRE270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 654.0, "iv": 0.5792, "open_interest": 152.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0555, "vega": 0.0148, "theta": -0.0026, "rho": 0.0046, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T12:10:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMRE270319P00019000", "bid": 4.1, "bid_size": 77.0, "ask": 7.5, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0805, "vega": 0.0051, "theta": -0.0033, "rho": -0.0076, "theo": 6.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CMRE270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0464, "vega": 0.0131, "theta": -0.0024, "rho": 0.0038, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CMRE270319P00020000", "bid": 5.1, "bid_size": 76.0, "ask": 9.3, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0494, "vega": 0.0016, "theta": -0.003, "rho": 0.0, "theo": 7.225, "change": 0.0, "open": 0.0, "high": 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": "CMRE270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 183.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0394, "vega": 0.0116, "theta": -0.0022, "rho": 0.0032, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CMRE270319P00021000", "bid": 6.1, "bid_size": 76.0, "ask": 10.3, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0171, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 8.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "CMRE270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1930.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0338, "vega": 0.0104, "theta": -0.002, "rho": 0.0028, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 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": "CMRE270319P00022000", "bid": 7.0, "bid_size": 41.0, "ask": 11.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0021, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 9.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CMRE270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1929.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0294, "vega": 0.0094, "theta": -0.0019, "rho": 0.0024, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 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": "CMRE270319P00023000", "bid": 8.0, "bid_size": 41.0, "ask": 12.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 10.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CMRE270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 449.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0227, "vega": 0.0077, "theta": -0.0017, "rho": 0.0019, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 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": "CMRE270319P00025000", "bid": 10.1, "bid_size": 41.0, "ask": 14.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 12.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "CMRE270617C00007000", "bid": 4.0, "bid_size": 48.0, "ask": 8.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0199, "vega": 0.0119, "theta": -0.0003, "rho": 0.0363, "theo": 6.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "CMRE270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 429.0, "iv": 1.0998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0204, "vega": 0.0121, "theta": -0.0017, "rho": -0.0054, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 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": "CMRE270617C00008000", "bid": 3.8, "bid_size": 77.0, "ask": 6.7, "ask_size": 57.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0286, "vega": 0.015, "theta": -0.0007, "rho": 0.0403, "theo": 5.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CMRE270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 492.0, "iv": 0.8755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0294, "vega": 0.0152, "theta": -0.0018, "rho": -0.0071, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 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": "CMRE270617C00009000", "bid": 2.95, "bid_size": 77.0, "ask": 5.7, "ask_size": 57.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.041, "vega": 0.0189, "theta": -0.0011, "rho": 0.0435, "theo": 4.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CMRE270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 420.0, "iv": 0.5981, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0424, "vega": 0.0192, "theta": -0.0021, "rho": -0.0095, "theo": 0.3068, "change": 0.0, "open": 0.0, "high": 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": "CMRE270617C00010000", "bid": 2.1, "bid_size": 77.0, "ask": 4.8, "ask_size": 63.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0582, "vega": 0.0237, "theta": -0.0015, "rho": 0.0455, "theo": 3.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "CMRE270617P00010000", "bid": 0.3, "bid_size": 39.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0606, "vega": 0.0241, "theta": -0.0023, "rho": -0.0129, "theo": 0.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "CMRE270617C00011000", "bid": 1.3, "bid_size": 77.0, "ask": 4.0, "ask_size": 57.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0809, "vega": 0.0293, "theta": -0.0019, "rho": 0.0457, "theo": 2.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CMRE270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 461.0, "iv": 0.5302, "open_interest": 30.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0851, "vega": 0.0298, "theta": -0.0025, "rho": -0.0176, "theo": 0.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T12:40:36", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "CMRE270617C00012000", "bid": 0.75, "bid_size": 340.0, "ask": 4.3, "ask_size": 83.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": 0.724, "gamma": 0.1059, "vega": 0.035, "theta": -0.0023, "rho": 0.0432, "theo": 2.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "CMRE270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 456.0, "iv": 0.5538, "open_interest": 20.0, "volume": 0.0, "delta": -0.3273, "gamma": 0.113, "vega": 0.0353, "theta": -0.0028, "rho": -0.0238, "theo": 0.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:40:39", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "CMRE270617C00013000", "bid": 0.15, "bid_size": 1525.0, "ask": 3.5, "ask_size": 552.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.6105, "gamma": 0.1236, "vega": 0.0391, "theta": -0.0027, "rho": 0.0379, "theo": 1.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "CMRE270617P00013000", "bid": 0.6, "bid_size": 574.0, "ask": 2.9, "ask_size": 403.0, "iv": 0.4689, "open_interest": 48.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.1346, "vega": 0.0386, "theta": -0.003, "rho": -0.0302, "theo": 1.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T13:47:31", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "CMRE270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 538.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.1259, "vega": 0.0401, "theta": -0.0028, "rho": 0.0315, "theo": 1.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "CMRE270617P00014000", "bid": 1.5, "bid_size": 508.0, "ask": 2.65, "ask_size": 73.0, "iv": 0.3999, "open_interest": 35.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.1385, "vega": 0.038, "theta": -0.003, "rho": -0.0359, "theo": 1.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-04T11:28:30", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "CMRE270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1224.0, "iv": 0.5177, "open_interest": 401.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.116, "vega": 0.0384, "theta": -0.0029, "rho": 0.0255, "theo": 0.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T15:42:12", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CMRE270617P00015000", "bid": 1.25, "bid_size": 77.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.687, "gamma": 0.1293, "vega": 0.0345, "theta": -0.0028, "rho": -0.0376, "theo": 2.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CMRE270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 124.0, "iv": 0.2976, "open_interest": 755.0, "volume": 0.0, "delta": 0.3218, "gamma": 0.102, "vega": 0.0356, "theta": -0.0028, "rho": 0.0208, "theo": 0.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:30:38", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "CMRE270617P00016000", "bid": 2.2, "bid_size": 77.0, "ask": 4.8, "ask_size": 63.0, "iv": 0.3918, "open_interest": 1.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.1196, "vega": 0.0292, "theta": -0.0027, "rho": -0.0367, "theo": 3.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-10-23T09:41:08", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CMRE270617C00017000", "bid": 0.05, "bid_size": 11.0, "ask": 1.85, "ask_size": 1161.0, "iv": 0.5112, "open_interest": 290.0, "volume": 0.0, "delta": 0.2655, "gamma": 0.0882, "vega": 0.0325, "theta": -0.0027, "rho": 0.0172, "theo": 0.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T15:28:31", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "CMRE270617P00017000", "bid": 2.8, "bid_size": 77.0, "ask": 5.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.1123, "vega": 0.0236, "theta": -0.0027, "rho": -0.033, "theo": 4.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-16T10:42:39", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CMRE270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 908.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0762, "vega": 0.0295, "theta": -0.0026, "rho": 0.0144, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CMRE270617P00018000", "bid": 3.7, "bid_size": 77.0, "ask": 6.5, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.1129, "vega": 0.0176, "theta": -0.0027, "rho": -0.0252, "theo": 5.269, "change": 0.0, "open": 0.0, "high": 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": "CMRE270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 912.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.0661, "vega": 0.0269, "theta": -0.0025, "rho": 0.0122, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 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": "CMRE270617P00019000", "bid": 4.6, "bid_size": 77.0, "ask": 7.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.1075, "vega": 0.0094, "theta": -0.0029, "rho": -0.0137, "theo": 6.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "CMRE270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1270.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.0578, "vega": 0.0245, "theta": -0.0024, "rho": 0.0106, "theo": 0.3132, "change": 0.0, "open": 0.0, "high": 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": "CMRE270617P00020000", "bid": 5.6, "bid_size": 76.0, "ask": 8.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0693, "vega": 0.0035, "theta": -0.0038, "rho": 0.0, "theo": 7.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CMRE270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1271.0, "iv": 0.7075, "open_interest": 0.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0508, "vega": 0.0223, "theta": -0.0022, "rho": 0.0092, "theo": 0.2737, "change": 0.0, "open": 0.0, "high": 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": "CMRE270617P00021000", "bid": 6.6, "bid_size": 76.0, "ask": 9.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0235, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 8.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "CMRE270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1269.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.045, "vega": 0.0205, "theta": -0.0021, "rho": 0.0081, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 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": "CMRE270617P00022000", "bid": 7.2, "bid_size": 41.0, "ask": 11.3, "ask_size": 17.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0026, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 9.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CMRE270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1273.0, "iv": 0.7786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0401, "vega": 0.0188, "theta": -0.002, "rho": 0.0072, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 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": "CMRE270617P00023000", "bid": 8.0, "bid_size": 41.0, "ask": 12.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 10.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CMRE270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1510.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.036, "vega": 0.0174, "theta": -0.0019, "rho": 0.0064, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 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": "CMRE270617P00024000", "bid": 9.0, "bid_size": 41.0, "ask": 13.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 11.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}], "symbol": "CMRE", "security_type": "stock", "exchange_id": 3, "current_price": 12.78, "price_change": 0.06, "price_change_percent": 0.4717, "bid": 12.24, "ask": 14.24, "bid_size": 300, "ask_size": 100, "open": 12.89, "high": 12.97, "low": 12.71, "close": 12.78, "prev_day_close": 12.72, "volume": 308780, "iv30": 35.673, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415189412, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CMRE"}