{"timestamp": "2026-11-10 06:18:05", "data": {"options": [{"option": "CMTG261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1789.0, "iv": 4.1743, "open_interest": 469.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:13:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CMTG261120P00002500", "bid": 0.2, "bid_size": 609.0, "ask": 1.4, "ask_size": 140.0, "iv": 2.0326, "open_interest": 2.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.745, "change": 0.1, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:06:12", "percent_change": 12.5, "prev_day_close": 0.799999989569187}, {"option": "CMTG261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 887.0, "iv": 6.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CMTG261120P00005000", "bid": 2.7, "bid_size": 239.0, "ask": 4.1, "ask_size": 154.0, "iv": 5.3138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 3.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CMTG261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 967.0, "iv": 7.7127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CMTG261120P00007500", "bid": 5.2, "bid_size": 238.0, "ask": 6.6, "ask_size": 153.0, "iv": 6.4312, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-11-04T10:19:26", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CMTG261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.7973, "open_interest": 22.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.4824, "vega": 0.0016, "theta": -0.002, "rho": 0.0003, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:33:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CMTG261218P00002500", "bid": 0.5, "bid_size": 227.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.5106, "vega": 0.0014, "theta": -0.002, "rho": -0.0012, "theo": 0.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T13:01:40", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "CMTG261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2606.0, "iv": 3.4615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.1398, "vega": 0.0008, "theta": -0.0019, "rho": 0.0001, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CMTG261218P00005000", "bid": 2.7, "bid_size": 238.0, "ask": 3.9, "ask_size": 154.0, "iv": 2.3013, "open_interest": 1.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.1553, "vega": 0.0006, "theta": -0.0018, "rho": -0.0014, "theo": 3.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-20T15:51:37", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CMTG261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2484.0, "iv": 4.0724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0876, "vega": 0.0006, "theta": -0.0018, "rho": 0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CMTG261218P00007500", "bid": 5.2, "bid_size": 237.0, "ask": 6.6, "ask_size": 154.0, "iv": 3.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.1058, "vega": 0.0003, "theta": -0.0016, "rho": -0.0012, "theo": 5.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CMTG270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1681.0, "iv": 1.13, "open_interest": 43.0, "volume": 0.0, "delta": 0.33, "gamma": 0.4446, "vega": 0.0028, "theta": -0.0022, "rho": 0.0008, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:30:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CMTG270115P00002500", "bid": 0.6, "bid_size": 239.0, "ask": 1.45, "ask_size": 479.0, "iv": 1.7314, "open_interest": 100.0, "volume": 1.0, "delta": -0.7048, "gamma": 0.4661, "vega": 0.0026, "theta": -0.0022, "rho": -0.0023, "theo": 0.84, "change": 0.18, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T12:06:12", "percent_change": 21.1765, "prev_day_close": 1.02500003576279}, {"option": "CMTG270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2725.0, "iv": 2.7048, "open_interest": 16.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.1803, "vega": 0.0017, "theta": -0.002, "rho": 0.0003, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-22T14:44:08", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMTG270115P00005000", "bid": 2.6, "bid_size": 243.0, "ask": 4.2, "ask_size": 406.0, "iv": 2.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.1994, "vega": 0.0013, "theta": -0.0018, "rho": -0.0028, "theo": 3.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-05-20T13:48:25", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "CMTG270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2415.0, "iv": 3.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.1181, "vega": 0.0013, "theta": -0.0018, "rho": 0.0002, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CMTG270115P00007500", "bid": 5.1, "bid_size": 229.0, "ask": 6.6, "ask_size": 208.0, "iv": 2.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.138, "vega": 0.0008, "theta": -0.0015, "rho": -0.0024, "theo": 5.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-06-04T14:25:35", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CMTG270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1930.0, "iv": 0.9068, "open_interest": 11.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.3578, "vega": 0.0048, "theta": -0.0015, "rho": 0.0024, "theo": 0.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T12:45:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CMTG270416P00002500", "bid": 0.6, "bid_size": 17.0, "ask": 1.25, "ask_size": 217.0, "iv": 0.9822, "open_interest": 0.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.3861, "vega": 0.0045, "theta": -0.0015, "rho": -0.0051, "theo": 0.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CMTG270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2771.0, "iv": 1.8229, "open_interest": 0.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.2117, "vega": 0.0042, "theta": -0.002, "rho": 0.0014, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 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": "CMTG270416P00005000", "bid": 2.2, "bid_size": 238.0, "ask": 4.4, "ask_size": 330.0, "iv": 1.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.2383, "vega": 0.0036, "theta": -0.0017, "rho": -0.0084, "theo": 3.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CMTG270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2607.0, "iv": 2.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.1682, "vega": 0.0039, "theta": -0.0021, "rho": 0.0012, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CMTG270416P00007500", "bid": 5.1, "bid_size": 238.0, "ask": 6.6, "ask_size": 154.0, "iv": 1.8217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.1981, "vega": 0.0031, "theta": -0.0017, "rho": -0.01, "theo": 5.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}], "symbol": "CMTG", "security_type": "stock", "exchange_id": 3, "current_price": 1.75, "price_change": 0.08, "price_change_percent": 4.6512, "bid": 1.7, "ask": 1.82, "bid_size": 100, "ask_size": 1000, "open": 1.66, "high": 1.78, "low": 1.64, "close": 1.72, "prev_day_close": 1.72, "volume": 1114125, "iv30": 43.918, "iv30_change": 0.343, "iv30_change_percent": 0.7871, "seqno": 10415202006, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CMTG"}