{"timestamp": "2026-11-10 02:39:43", "data": {"options": [{"option": "CMS261120C00035000", "bid": 33.2, "bid_size": 9.0, "ask": 36.3, "ask_size": 3.0, "iv": 1.7981, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.001, "vega": 0.0024, "theta": -0.0124, "rho": 0.0122, "theo": 34.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4000015258789}, {"option": "CMS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.9476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.001, "vega": 0.0024, "theta": -0.0164, "rho": -0.0002, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CMS261120C00040000", "bid": 28.2, "bid_size": 13.0, "ask": 31.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0016, "vega": 0.0033, "theta": -0.016, "rho": 0.0139, "theo": 29.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "CMS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.6058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0016, "vega": 0.0033, "theta": -0.0195, "rho": -0.0003, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMS261120C00045000", "bid": 23.2, "bid_size": 13.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0026, "vega": 0.0046, "theta": -0.02, "rho": 0.0156, "theo": 24.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "CMS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0026, "vega": 0.0046, "theta": -0.0229, "rho": -0.0004, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CMS261120C00050000", "bid": 18.3, "bid_size": 4.0, "ask": 21.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0044, "vega": 0.0065, "theta": -0.0245, "rho": 0.0172, "theo": 19.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "CMS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0255, "open_interest": 1.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0044, "vega": 0.0065, "theta": -0.0269, "rho": -0.0005, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T15:14:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CMS261120C00055000", "bid": 13.3, "bid_size": 12.0, "ask": 16.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0082, "vega": 0.0095, "theta": -0.0296, "rho": 0.0186, "theo": 14.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "CMS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 29.0, "iv": 1.044, "open_interest": 1.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0082, "vega": 0.0095, "theta": -0.0314, "rho": -0.0008, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T11:39:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CMS261120C00060000", "bid": 8.8, "bid_size": 43.0, "ask": 10.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0173, "vega": 0.0147, "theta": -0.0353, "rho": 0.0198, "theo": 9.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T15:44:28", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "CMS261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 44.0, "iv": 0.7415, "open_interest": 8.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0174, "vega": 0.0148, "theta": -0.0367, "rho": -0.0014, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:22:49", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CMS261120C00065000", "bid": 3.8, "bid_size": 53.0, "ask": 5.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.8712, "gamma": 0.0475, "vega": 0.0258, "theta": -0.0415, "rho": 0.0198, "theo": 5.019, "change": -0.5, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T09:35:15", "percent_change": -10.2041, "prev_day_close": 4.89999997615814}, {"option": "CMS261120P00065000", "bid": 0.05, "bid_size": 43.0, "ask": 0.3, "ask_size": 37.0, "iv": 0.3152, "open_interest": 121.0, "volume": 2.0, "delta": -0.1314, "gamma": 0.048, "vega": 0.026, "theta": -0.0426, "rho": -0.0028, "theo": 0.2958, "change": 1.15, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:09:57", "percent_change": 766.667, "prev_day_close": 0.150000000372529}, {"option": "CMS261120C00070000", "bid": 0.75, "bid_size": 27.0, "ask": 1.05, "ask_size": 58.0, "iv": 0.2124, "open_interest": 49.0, "volume": 2.0, "delta": 0.4659, "gamma": 0.1584, "vega": 0.0481, "theta": -0.0461, "rho": 0.0112, "theo": 0.874, "change": -0.095, "open": 0.93, "high": 0.93, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:54:00", "percent_change": -10.2703, "prev_day_close": 0.924999982118606}, {"option": "CMS261120P00070000", "bid": 1.1, "bid_size": 46.0, "ask": 1.45, "ask_size": 43.0, "iv": 0.2296, "open_interest": 1.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.1639, "vega": 0.0476, "theta": -0.0476, "rho": -0.0096, "theo": 1.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T14:06:16", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "CMS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 56.0, "iv": 0.306, "open_interest": 238.0, "volume": 1.0, "delta": 0.1491, "gamma": 0.0494, "vega": 0.0283, "theta": -0.0487, "rho": 0.0035, "theo": 0.3448, "change": -0.32, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T09:45:06", "percent_change": -64.0, "prev_day_close": 0.5}, {"option": "CMS261120P00075000", "bid": 4.1, "bid_size": 49.0, "ask": 6.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0518, "vega": 0.0259, "theta": -0.0506, "rho": -0.0112, "theo": 5.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CMS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 47.0, "iv": 0.5557, "open_interest": 1.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0234, "vega": 0.0193, "theta": -0.0468, "rho": 0.002, "theo": 0.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T15:50:03", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CMS261120P00080000", "bid": 9.6, "bid_size": 48.0, "ask": 11.6, "ask_size": 51.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0245, "vega": 0.0167, "theta": -0.0484, "rho": -0.0106, "theo": 10.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CMS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.8629, "open_interest": 0.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0142, "vega": 0.0148, "theta": -0.0447, "rho": 0.0014, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CMS261120P00085000", "bid": 14.2, "bid_size": 13.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0149, "vega": 0.0124, "theta": -0.0459, "rho": -0.0103, "theo": 15.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "CMS261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 30.0, "iv": 1.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0098, "vega": 0.012, "theta": -0.0428, "rho": 0.0011, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CMS261120P00090000", "bid": 19.2, "bid_size": 15.0, "ask": 21.8, "ask_size": 13.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0104, "vega": 0.0096, "theta": -0.0432, "rho": -0.0094, "theo": 20.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "CMS261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 1.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0073, "vega": 0.0102, "theta": -0.0412, "rho": 0.0009, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CMS261120P00095000", "bid": 23.7, "bid_size": 6.0, "ask": 26.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0078, "vega": 0.0079, "theta": -0.0409, "rho": -0.0092, "theo": 25.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "CMS261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 1.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0057, "vega": 0.0089, "theta": -0.0399, "rho": 0.0008, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CMS261120P00100000", "bid": 29.0, "bid_size": 9.0, "ask": 31.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0062, "vega": 0.0068, "theta": -0.039, "rho": -0.0089, "theo": 30.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "CMS261218C00035000", "bid": 32.5, "bid_size": 2.0, "ask": 36.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0016, "vega": 0.0091, "theta": -0.0086, "rho": 0.0377, "theo": 34.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.21, "last_trade_time": "2026-03-12T14:43:09", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "CMS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0016, "vega": 0.0091, "theta": -0.012, "rho": -0.0013, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CMS261218C00040000", "bid": 27.6, "bid_size": 2.0, "ask": 31.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0025, "vega": 0.012, "theta": -0.0106, "rho": 0.0428, "theo": 30.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "CMS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 1.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0025, "vega": 0.0121, "theta": -0.0136, "rho": -0.0018, "theo": 0.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CMS261218C00045000", "bid": 22.9, "bid_size": 5.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.004, "vega": 0.0159, "theta": -0.0128, "rho": 0.0476, "theo": 25.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "CMS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 1.1069, "open_interest": 2.0, "volume": 0.0, "delta": -0.031, "gamma": 0.004, "vega": 0.016, "theta": -0.0153, "rho": -0.0025, "theo": 0.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CMS261218C00050000", "bid": 18.4, "bid_size": 14.0, "ask": 21.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0064, "vega": 0.0213, "theta": -0.0149, "rho": 0.0522, "theo": 20.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "CMS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 43.0, "iv": 0.7293, "open_interest": 7.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0064, "vega": 0.0214, "theta": -0.017, "rho": -0.0035, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:56:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CMS261218C00055000", "bid": 13.5, "bid_size": 15.0, "ask": 16.4, "ask_size": 6.0, "iv": 0.3409, "open_interest": 4.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0108, "vega": 0.0291, "theta": -0.0171, "rho": 0.056, "theo": 15.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T15:44:28", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "CMS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 18.0, "iv": 0.4143, "open_interest": 10.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0109, "vega": 0.0292, "theta": -0.0187, "rho": -0.005, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "CMS261218C00060000", "bid": 8.4, "bid_size": 14.0, "ask": 11.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0201, "vega": 0.0412, "theta": -0.0191, "rho": 0.0586, "theo": 10.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-31T15:26:13", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "CMS261218P00060000", "bid": 0.05, "bid_size": 12.0, "ask": 0.6, "ask_size": 37.0, "iv": 0.3556, "open_interest": 75.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0203, "vega": 0.0415, "theta": -0.0203, "rho": -0.0077, "theo": 0.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:44:50", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "CMS261218C00065000", "bid": 5.2, "bid_size": 57.0, "ask": 5.5, "ask_size": 33.0, "iv": 0.221, "open_interest": 170.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0442, "vega": 0.0622, "theta": -0.0206, "rho": 0.0572, "theo": 5.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-03T12:20:45", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CMS261218P00065000", "bid": 0.45, "bid_size": 20.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.2408, "open_interest": 268.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.045, "vega": 0.0628, "theta": -0.0215, "rho": -0.0136, "theo": 0.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T13:49:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMS261218C00070000", "bid": 1.55, "bid_size": 46.0, "ask": 1.95, "ask_size": 57.0, "iv": 0.1929, "open_interest": 1035.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0956, "vega": 0.0908, "theta": -0.0213, "rho": 0.0381, "theo": 1.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T15:07:23", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "CMS261218P00070000", "bid": 1.45, "bid_size": 56.0, "ask": 2.1, "ask_size": 61.0, "iv": 0.1894, "open_interest": 47.0, "volume": 5.0, "delta": -0.5081, "gamma": 0.1015, "vega": 0.09, "theta": -0.0226, "rho": -0.0298, "theo": 1.716, "change": -0.035, "open": 1.99, "high": 1.99, "low": 1.99, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T11:57:31", "percent_change": -1.7284, "prev_day_close": 2.02500003576279}, {"option": "CMS261218C00075000", "bid": 0.05, "bid_size": 115.0, "ask": 0.95, "ask_size": 181.0, "iv": 0.2258, "open_interest": 379.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0498, "vega": 0.0693, "theta": -0.0233, "rho": 0.0168, "theo": 0.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T11:18:45", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CMS261218P00075000", "bid": 4.4, "bid_size": 50.0, "ask": 6.9, "ask_size": 51.0, "iv": 0.2244, "open_interest": 23.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0543, "vega": 0.0625, "theta": -0.0248, "rho": -0.0356, "theo": 5.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-18T14:42:31", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CMS261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 64.0, "iv": 0.2665, "open_interest": 93.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0275, "vega": 0.0525, "theta": -0.024, "rho": 0.0106, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:34:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CMS261218P00080000", "bid": 8.5, "bid_size": 1.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0302, "vega": 0.0451, "theta": -0.0253, "rho": -0.0353, "theo": 10.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-07-02T13:02:06", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CMS261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.3059, "open_interest": 60.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0181, "vega": 0.0428, "theta": -0.0241, "rho": 0.0078, "theo": 0.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T15:08:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CMS261218P00085000", "bid": 13.4, "bid_size": 2.0, "ask": 17.7, "ask_size": 2.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0201, "vega": 0.0348, "theta": -0.0253, "rho": -0.0326, "theo": 15.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "CMS261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.5382, "open_interest": 51.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0132, "vega": 0.0365, "theta": -0.0241, "rho": 0.0062, "theo": 0.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T13:11:55", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CMS261218P00090000", "bid": 18.4, "bid_size": 2.0, "ask": 22.7, "ask_size": 2.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0147, "vega": 0.0284, "theta": -0.025, "rho": -0.0324, "theo": 20.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CMS261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.6286, "open_interest": 101.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0102, "vega": 0.0321, "theta": -0.024, "rho": 0.0052, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-04-15T12:13:26", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CMS261218P00095000", "bid": 23.4, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0115, "vega": 0.024, "theta": -0.0249, "rho": -0.0314, "theo": 25.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "CMS261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0083, "vega": 0.0288, "theta": -0.0238, "rho": 0.0045, "theo": 0.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CMS261218P00100000", "bid": 28.4, "bid_size": 2.0, "ask": 32.7, "ask_size": 2.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0094, "vega": 0.0205, "theta": -0.0246, "rho": -0.0293, "theo": 30.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.66, "last_trade_time": "2026-04-17T14:18:54", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "CMS261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0069, "vega": 0.0263, "theta": -0.0237, "rho": 0.004, "theo": 0.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CMS261218P00105000", "bid": 33.4, "bid_size": 2.0, "ask": 37.7, "ask_size": 2.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.008, "vega": 0.0173, "theta": -0.024, "rho": -0.0278, "theo": 35.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "CMS261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.8672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0059, "vega": 0.0243, "theta": -0.0236, "rho": 0.0036, "theo": 0.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CMS261218P00110000", "bid": 38.4, "bid_size": 2.0, "ask": 42.6, "ask_size": 1.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.007, "vega": 0.0159, "theta": -0.0233, "rho": -0.028, "theo": 40.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "CMS261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.0686, "open_interest": 0.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0052, "vega": 0.0227, "theta": -0.0235, "rho": 0.0033, "theo": 0.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CMS261218P00115000", "bid": 43.4, "bid_size": 2.0, "ask": 47.7, "ask_size": 2.0, "iv": 0.8515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0063, "vega": 0.0147, "theta": -0.0227, "rho": -0.0249, "theo": 45.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "CMS270319C00040000", "bid": 27.8, "bid_size": 2.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.3096, "open_interest": 10.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0024, "vega": 0.0209, "theta": -0.0006, "rho": 0.1042, "theo": 30.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T15:44:28", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "CMS270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0028, "vega": 0.0251, "theta": -0.0048, "rho": -0.0068, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 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": "CMS270319C00045000", "bid": 23.2, "bid_size": 5.0, "ask": 27.1, "ask_size": 8.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0041, "vega": 0.0306, "theta": -0.0024, "rho": 0.1154, "theo": 25.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "CMS270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0046, "vega": 0.0357, "theta": -0.006, "rho": -0.0102, "theo": 0.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CMS270319C00050000", "bid": 18.8, "bid_size": 9.0, "ask": 21.6, "ask_size": 9.0, "iv": 0.325, "open_interest": 3.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0069, "vega": 0.0449, "theta": -0.0044, "rho": 0.127, "theo": 20.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-04T12:06:38", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "CMS270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0075, "vega": 0.0506, "theta": -0.0074, "rho": -0.0156, "theo": 0.459, "change": 0.0, "open": 0.0, "high": 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": "CMS270319C00055000", "bid": 14.1, "bid_size": 9.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.2424, "open_interest": 8.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0118, "vega": 0.0644, "theta": -0.0067, "rho": 0.1354, "theo": 15.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.69, "last_trade_time": "2026-11-05T14:17:11", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "CMS270319P00055000", "bid": 0.2, "bid_size": 73.0, "ask": 0.95, "ask_size": 74.0, "iv": 0.3196, "open_interest": 39.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0125, "vega": 0.0716, "theta": -0.009, "rho": -0.0243, "theo": 0.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T14:22:09", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "CMS270319C00060000", "bid": 10.0, "bid_size": 57.0, "ask": 12.2, "ask_size": 49.0, "iv": 0.2846, "open_interest": 4.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0205, "vega": 0.0919, "theta": -0.0091, "rho": 0.1387, "theo": 11.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T14:55:03", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CMS270319P00060000", "bid": 0.65, "bid_size": 13.0, "ask": 1.1, "ask_size": 33.0, "iv": 0.2632, "open_interest": 24.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0212, "vega": 0.1012, "theta": -0.0107, "rho": -0.0393, "theo": 1.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T12:31:56", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "CMS270319C00065000", "bid": 6.2, "bid_size": 54.0, "ask": 7.1, "ask_size": 54.0, "iv": 0.223, "open_interest": 152.0, "volume": 0.0, "delta": 0.7427, "gamma": 0.0352, "vega": 0.131, "theta": -0.0114, "rho": 0.1323, "theo": 6.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-11-04T14:48:19", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "CMS270319P00065000", "bid": 1.4, "bid_size": 14.0, "ask": 2.35, "ask_size": 42.0, "iv": 0.241, "open_interest": 64.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.0357, "vega": 0.138, "theta": -0.0121, "rho": -0.0661, "theo": 1.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T10:40:22", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "CMS270319C00070000", "bid": 1.95, "bid_size": 111.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.1653, "open_interest": 104.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.0509, "vega": 0.1618, "theta": -0.0122, "rho": 0.1048, "theo": 3.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T10:17:55", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CMS270319P00070000", "bid": 1.95, "bid_size": 42.0, "ask": 4.7, "ask_size": 60.0, "iv": 0.1982, "open_interest": 5.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0505, "vega": 0.1633, "theta": -0.0122, "rho": -0.1123, "theo": 3.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-21T12:25:16", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "CMS270319C00075000", "bid": 1.1, "bid_size": 25.0, "ask": 1.7, "ask_size": 81.0, "iv": 0.1929, "open_interest": 31.0, "volume": 1.0, "delta": 0.2993, "gamma": 0.0444, "vega": 0.1431, "theta": -0.0106, "rho": 0.0636, "theo": 1.3895, "change": -0.7, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:55:28", "percent_change": -38.8889, "prev_day_close": 1.80000004917383}, {"option": "CMS270319P00075000", "bid": 5.9, "bid_size": 45.0, "ask": 7.1, "ask_size": 57.0, "iv": 0.1962, "open_interest": 5.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0438, "vega": 0.1386, "theta": -0.0098, "rho": -0.1619, "theo": 6.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.91, "last_trade_time": "2026-09-22T14:51:54", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CMS270319C00080000", "bid": 0.05, "bid_size": 124.0, "ask": 0.75, "ask_size": 116.0, "iv": 0.1792, "open_interest": 31.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0284, "vega": 0.1045, "theta": -0.0084, "rho": 0.0369, "theo": 0.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T09:41:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CMS270319P00080000", "bid": 9.8, "bid_size": 53.0, "ask": 11.9, "ask_size": 53.0, "iv": 0.2215, "open_interest": 2.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0319, "vega": 0.0945, "theta": -0.0082, "rho": -0.1587, "theo": 10.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-09-09T10:50:07", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CMS270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.231, "open_interest": 3.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0181, "vega": 0.0764, "theta": -0.0069, "rho": 0.0235, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CMS270319P00085000", "bid": 13.4, "bid_size": 2.0, "ask": 17.7, "ask_size": 2.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0269, "vega": 0.0544, "theta": -0.0085, "rho": -0.1014, "theo": 15.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.62, "last_trade_time": "2026-10-06T13:35:54", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "CMS270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.2798, "open_interest": 20.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0122, "vega": 0.0582, "theta": -0.0058, "rho": 0.0162, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-20T09:58:01", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CMS270319P00090000", "bid": 18.5, "bid_size": 5.0, "ask": 22.7, "ask_size": 2.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0181, "vega": 0.0198, "theta": -0.0084, "rho": -0.0363, "theo": 20.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CMS270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.3241, "open_interest": 4.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0088, "vega": 0.046, "theta": -0.005, "rho": 0.012, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:30:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CMS270319P00095000", "bid": 23.4, "bid_size": 2.0, "ask": 27.7, "ask_size": 2.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0035, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 25.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "CMS270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 59.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0066, "vega": 0.0376, "theta": -0.0044, "rho": 0.0093, "theo": 0.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CMS270319P00100000", "bid": 28.4, "bid_size": 2.0, "ask": 32.7, "ask_size": 2.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 30.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-06T13:40:42", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "CMS270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0051, "vega": 0.0314, "theta": -0.004, "rho": 0.0074, "theo": 0.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CMS270319P00105000", "bid": 33.4, "bid_size": 2.0, "ask": 37.7, "ask_size": 2.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 35.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "CMS270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 0.364, "open_interest": 2.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0041, "vega": 0.0268, "theta": -0.0036, "rho": 0.0061, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-31T11:26:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CMS270319P00110000", "bid": 38.4, "bid_size": 2.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 40.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "CMS270617C00035000", "bid": 32.7, "bid_size": 2.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0022, "vega": 0.0281, "theta": 0.0, "rho": 0.105, "theo": 35.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.21, "last_trade_time": "2026-10-15T10:45:50", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "CMS270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 49.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0025, "vega": 0.0392, "theta": -0.0046, "rho": -0.0152, "theo": 0.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CMS270617C00040000", "bid": 28.7, "bid_size": 6.0, "ask": 31.8, "ask_size": 15.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0034, "vega": 0.0412, "theta": 0.0, "rho": 0.125, "theo": 30.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "CMS270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0038, "vega": 0.0519, "theta": -0.0054, "rho": -0.021, "theo": 0.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CMS270617C00045000", "bid": 23.7, "bid_size": 10.0, "ask": 26.7, "ask_size": 14.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0054, "vega": 0.057, "theta": -0.0007, "rho": 0.1453, "theo": 25.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "CMS270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0057, "vega": 0.0682, "theta": -0.0063, "rho": -0.0292, "theo": 0.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "CMS270617C00050000", "bid": 19.0, "bid_size": 6.0, "ask": 22.1, "ask_size": 6.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0083, "vega": 0.0783, "theta": -0.0028, "rho": 0.1661, "theo": 20.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "CMS270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 27.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0086, "vega": 0.0891, "theta": -0.0071, "rho": -0.0409, "theo": 0.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "CMS270617C00055000", "bid": 14.4, "bid_size": 10.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.293, "open_interest": 3.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0128, "vega": 0.1085, "theta": -0.0047, "rho": 0.1948, "theo": 16.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T14:33:27", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "CMS270617P00055000", "bid": 0.1, "bid_size": 14.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.013, "vega": 0.1155, "theta": -0.008, "rho": -0.0579, "theo": 1.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "CMS270617C00060000", "bid": 10.0, "bid_size": 43.0, "ask": 13.0, "ask_size": 31.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.813, "gamma": 0.0196, "vega": 0.1426, "theta": -0.0064, "rho": 0.215, "theo": 11.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "CMS270617P00060000", "bid": 0.25, "bid_size": 50.0, "ask": 2.75, "ask_size": 48.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0199, "vega": 0.1491, "theta": -0.0086, "rho": -0.0846, "theo": 1.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "CMS270617C00065000", "bid": 6.0, "bid_size": 37.0, "ask": 9.0, "ask_size": 52.0, "iv": 0.2196, "open_interest": 9.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0296, "vega": 0.1821, "theta": -0.0078, "rho": 0.217, "theo": 7.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-11-04T14:48:19", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "CMS270617P00065000", "bid": 0.8, "bid_size": 41.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": -0.3051, "gamma": 0.03, "vega": 0.1858, "theta": -0.009, "rho": -0.1262, "theo": 2.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CMS270617C00070000", "bid": 2.6, "bid_size": 61.0, "ask": 5.8, "ask_size": 34.0, "iv": 0.1933, "open_interest": 11.0, "volume": 0.0, "delta": 0.5416, "gamma": 0.0401, "vega": 0.2095, "theta": -0.0083, "rho": 0.1813, "theo": 4.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-19T11:52:41", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "CMS270617P00070000", "bid": 2.45, "bid_size": 32.0, "ask": 5.6, "ask_size": 53.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0405, "vega": 0.2101, "theta": -0.0084, "rho": -0.1887, "theo": 3.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "CMS270617C00075000", "bid": 0.45, "bid_size": 79.0, "ask": 3.9, "ask_size": 59.0, "iv": 0.1872, "open_interest": 12.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.0389, "vega": 0.1958, "theta": -0.0076, "rho": 0.1229, "theo": 2.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T11:31:14", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "CMS270617P00075000", "bid": 5.5, "bid_size": 38.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0392, "vega": 0.1901, "theta": -0.0067, "rho": -0.2473, "theo": 6.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CMS270617C00080000", "bid": 0.15, "bid_size": 38.0, "ask": 2.4, "ask_size": 59.0, "iv": 0.2012, "open_interest": 3.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0284, "vega": 0.1572, "theta": -0.0066, "rho": 0.0786, "theo": 1.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T13:46:35", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "CMS270617P00080000", "bid": 9.3, "bid_size": 37.0, "ask": 12.2, "ask_size": 39.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0302, "vega": 0.1448, "theta": -0.0048, "rho": -0.2536, "theo": 11.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-10-21T12:22:14", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "CMS270617C00085000", "bid": 0.05, "bid_size": 42.0, "ask": 2.5, "ask_size": 65.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0199, "vega": 0.1242, "theta": -0.0058, "rho": 0.0542, "theo": 0.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "CMS270617P00085000", "bid": 14.1, "bid_size": 54.0, "ask": 17.1, "ask_size": 61.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0272, "vega": 0.1001, "theta": -0.0047, "rho": -0.1987, "theo": 15.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "CMS270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 47.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0145, "vega": 0.1008, "theta": -0.0052, "rho": 0.0404, "theo": 0.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CMS270617P00090000", "bid": 19.1, "bid_size": 9.0, "ask": 22.1, "ask_size": 11.0, "iv": 0.2565, "open_interest": 0.0, "volume": 2.0, "delta": -0.9525, "gamma": 0.0276, "vega": 0.056, "theta": -0.0051, "rho": -0.0837, "theo": 20.4948, "change": 0.09, "open": 20.9, "high": 20.9, "low": 20.74, "tick": "down", "last_trade_price": 20.74, "last_trade_time": "2026-11-09T10:02:30", "percent_change": 0.435833, "prev_day_close": 20.6500005722046}, {"option": "CMS270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 52.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.011, "vega": 0.0841, "theta": -0.0047, "rho": 0.0315, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CMS270617P00095000", "bid": 23.5, "bid_size": 9.0, "ask": 27.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0117, "vega": 0.0084, "theta": -0.0099, "rho": 0.0, "theo": 25.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}], "symbol": "CMS", "security_type": "stock", "exchange_id": 3, "current_price": 69.55, "price_change": 0.37, "price_change_percent": 0.5348, "bid": 67.38, "ask": 69.5, "bid_size": 100, "ask_size": 100, "open": 69.75, "high": 69.84, "low": 68.86, "close": 69.55, "prev_day_close": 69.18, "volume": 5239947, "iv30": 18.829, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202021, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CMS"}