{"timestamp": "2026-11-10 01:39:25", "data": {"options": [{"option": "CNMD261120C00017500", "bid": 32.9, "bid_size": 11.0, "ask": 36.5, "ask_size": 9.0, "iv": 3.5548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0084, "rho": 0.004, "theo": 34.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "CNMD261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 21.0, "iv": 5.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0011, "theta": -0.012, "rho": -0.0001, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD261120C00020000", "bid": 30.6, "bid_size": 12.0, "ask": 33.9, "ask_size": 12.0, "iv": 3.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0106, "rho": 0.0051, "theo": 31.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "CNMD261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 14.0, "iv": 4.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0008, "vega": 0.0015, "theta": -0.014, "rho": -0.0001, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD261120C00022500", "bid": 27.9, "bid_size": 12.0, "ask": 31.5, "ask_size": 9.0, "iv": 2.7868, "open_interest": 1.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0011, "vega": 0.0019, "theta": -0.013, "rho": 0.0065, "theo": 29.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.06, "last_trade_time": "2026-07-13T13:22:35", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "CNMD261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 2.9673, "open_interest": 2.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0011, "vega": 0.0019, "theta": -0.0162, "rho": -0.0001, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T09:34:35", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD261120C00025000", "bid": 25.2, "bid_size": 12.0, "ask": 29.0, "ask_size": 9.0, "iv": 2.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0015, "vega": 0.0024, "theta": -0.0156, "rho": 0.0079, "theo": 26.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "CNMD261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 2.6352, "open_interest": 2.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0015, "vega": 0.0024, "theta": -0.0187, "rho": -0.0002, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-30T09:34:35", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD261120C00030000", "bid": 20.4, "bid_size": 11.0, "ask": 24.0, "ask_size": 9.0, "iv": 1.9119, "open_interest": 7.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0029, "vega": 0.0037, "theta": -0.0218, "rho": 0.0102, "theo": 22.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-07-29T11:48:56", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "CNMD261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 2.1733, "open_interest": 8.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0029, "vega": 0.0037, "theta": -0.0243, "rho": -0.0003, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T11:02:11", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD261120C00035000", "bid": 15.4, "bid_size": 12.0, "ask": 19.0, "ask_size": 12.0, "iv": 1.4385, "open_interest": 8.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0057, "vega": 0.0058, "theta": -0.0293, "rho": 0.0119, "theo": 17.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-02T09:51:12", "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "CNMD261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.432, "open_interest": 54.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0057, "vega": 0.0058, "theta": -0.0313, "rho": -0.0005, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T12:29:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CNMD261120C00040000", "bid": 10.3, "bid_size": 11.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.97, "open_interest": 13.0, "volume": 0.0, "delta": 0.948, "gamma": 0.012, "vega": 0.0095, "theta": -0.0385, "rho": 0.0132, "theo": 12.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "CNMD261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 1.285, "open_interest": 16.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.012, "vega": 0.0095, "theta": -0.04, "rho": -0.001, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:43:55", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD261120C00045000", "bid": 5.5, "bid_size": 9.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.029, "vega": 0.0164, "theta": -0.0496, "rho": 0.014, "theo": 7.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-02T14:35:51", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CNMD261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.9758, "open_interest": 2.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0291, "vega": 0.0165, "theta": -0.0505, "rho": -0.0018, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-27T12:29:16", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CNMD261120C00050000", "bid": 1.55, "bid_size": 43.0, "ask": 3.7, "ask_size": 49.0, "iv": 0.4054, "open_interest": 172.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0899, "vega": 0.0307, "theta": -0.0585, "rho": 0.0123, "theo": 2.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T12:33:15", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "CNMD261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.8003, "open_interest": 0.0, "volume": 0.0, "delta": -0.2861, "gamma": 0.0903, "vega": 0.0308, "theta": -0.059, "rho": -0.0048, "theo": 0.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499990165234}, {"option": "CNMD261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.7587, "open_interest": 2.0, "volume": 5.0, "delta": 0.187, "gamma": 0.0841, "vega": 0.0244, "theta": -0.0386, "rho": 0.0033, "theo": 0.3125, "change": -0.1, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:37:06", "percent_change": -18.1818, "prev_day_close": 0.550000011920929}, {"option": "CNMD261120P00055000", "bid": 1.8, "bid_size": 11.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0852, "vega": 0.024, "theta": -0.0387, "rho": -0.01, "theo": 3.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "CNMD261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5016, "open_interest": 752.0, "volume": 14.0, "delta": 0.0635, "gamma": 0.0262, "vega": 0.0113, "theta": -0.0253, "rho": 0.0011, "theo": 0.1224, "change": -0.05, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:01:54", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "CNMD261120P00060000", "bid": 6.5, "bid_size": 21.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.027, "vega": 0.0106, "theta": -0.0252, "rho": -0.0089, "theo": 8.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-14T12:33:52", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "CNMD261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 39.0, "iv": 0.8936, "open_interest": 47.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0122, "vega": 0.0068, "theta": -0.0192, "rho": 0.0006, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-20T10:25:12", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CNMD261120P00065000", "bid": 11.6, "bid_size": 21.0, "ask": 14.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0127, "vega": 0.006, "theta": -0.0188, "rho": -0.0079, "theo": 13.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "CNMD261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 1.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.007, "vega": 0.0047, "theta": -0.0156, "rho": 0.0004, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD261120P00070000", "bid": 16.1, "bid_size": 8.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0075, "vega": 0.0038, "theta": -0.0145, "rho": -0.0067, "theo": 18.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "CNMD261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 1.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0046, "vega": 0.0035, "theta": -0.0132, "rho": 0.0003, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD261120P00075000", "bid": 21.1, "bid_size": 8.0, "ask": 25.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0051, "vega": 0.0025, "theta": -0.0113, "rho": -0.0051, "theo": 23.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "CNMD261218C00022500", "bid": 27.6, "bid_size": 8.0, "ask": 31.6, "ask_size": 8.0, "iv": 1.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0026, "vega": 0.0118, "theta": -0.0211, "rho": 0.0178, "theo": 29.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "CNMD261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 1.7528, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0026, "vega": 0.0118, "theta": -0.0237, "rho": -0.0021, "theo": 0.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD261218C00025000", "bid": 25.1, "bid_size": 8.0, "ask": 29.1, "ask_size": 8.0, "iv": 1.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0033, "vega": 0.0139, "theta": -0.0229, "rho": 0.0209, "theo": 27.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "CNMD261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 1.6051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0033, "vega": 0.0139, "theta": -0.0253, "rho": -0.0025, "theo": 0.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD261218C00030000", "bid": 20.2, "bid_size": 8.0, "ask": 24.1, "ask_size": 8.0, "iv": 0.9554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0054, "vega": 0.0188, "theta": -0.0263, "rho": 0.0274, "theo": 22.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "CNMD261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 1.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0054, "vega": 0.0188, "theta": -0.0284, "rho": -0.0035, "theo": 0.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD261218C00035000", "bid": 15.8, "bid_size": 12.0, "ask": 19.1, "ask_size": 12.0, "iv": 0.8805, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.009, "vega": 0.0253, "theta": -0.0294, "rho": 0.0331, "theo": 17.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "CNMD261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 1.1564, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.009, "vega": 0.0253, "theta": -0.031, "rho": -0.005, "theo": 0.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CNMD261218C00040000", "bid": 10.6, "bid_size": 13.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0153, "vega": 0.034, "theta": -0.0319, "rho": 0.0367, "theo": 12.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CNMD261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.7505, "open_interest": 77.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0154, "vega": 0.034, "theta": -0.0331, "rho": -0.0073, "theo": 0.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:45:50", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CNMD261218C00045000", "bid": 6.1, "bid_size": 13.0, "ask": 9.7, "ask_size": 17.0, "iv": 0.515, "open_interest": 15.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.028, "vega": 0.0464, "theta": -0.0332, "rho": 0.0379, "theo": 8.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-02T14:35:51", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CNMD261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.4501, "open_interest": 113.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0281, "vega": 0.0466, "theta": -0.034, "rho": -0.0111, "theo": 1.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T15:34:05", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CNMD261218C00050000", "bid": 2.2, "bid_size": 13.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.4464, "open_interest": 43.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0553, "vega": 0.063, "theta": -0.0315, "rho": 0.0335, "theo": 3.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T10:37:27", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CNMD261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.4628, "open_interest": 12.0, "volume": 0.0, "delta": -0.3534, "gamma": 0.0558, "vega": 0.0631, "theta": -0.0319, "rho": -0.0192, "theo": 1.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T10:55:20", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "CNMD261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 45.0, "iv": 0.4837, "open_interest": 93.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0638, "vega": 0.0613, "theta": -0.0259, "rho": 0.0177, "theo": 1.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T14:13:45", "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "CNMD261218P00055000", "bid": 2.5, "bid_size": 11.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0651, "vega": 0.0608, "theta": -0.0261, "rho": -0.0319, "theo": 4.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CNMD261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.662, "open_interest": 19.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0352, "vega": 0.0438, "theta": -0.0236, "rho": 0.0093, "theo": 0.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T12:09:27", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "CNMD261218P00060000", "bid": 6.4, "bid_size": 14.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0363, "vega": 0.0421, "theta": -0.0236, "rho": -0.0347, "theo": 8.5698, "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": 8.75}, {"option": "CNMD261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.6583, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0218, "vega": 0.0337, "theta": -0.0224, "rho": 0.0063, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CNMD261218P00065000", "bid": 11.1, "bid_size": 14.0, "ask": 14.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0228, "vega": 0.0318, "theta": -0.0221, "rho": -0.035, "theo": 13.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CNMD270219C00017500", "bid": 32.7, "bid_size": 8.0, "ask": 36.7, "ask_size": 8.0, "iv": 1.2024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0017, "vega": 0.0143, "theta": -0.0041, "rho": 0.0271, "theo": 34.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.78, "last_trade_time": "2026-07-13T13:18:59", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "CNMD270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0016, "vega": 0.0146, "theta": -0.0086, "rho": -0.004, "theo": 0.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD270219C00020000", "bid": 30.3, "bid_size": 8.0, "ask": 34.2, "ask_size": 8.0, "iv": 1.0889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0022, "vega": 0.0175, "theta": -0.0053, "rho": 0.0329, "theo": 32.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "CNMD270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 1.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0021, "vega": 0.0176, "theta": -0.0095, "rho": -0.005, "theo": 0.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD270219C00022500", "bid": 27.8, "bid_size": 8.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.9579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0028, "vega": 0.021, "theta": -0.0065, "rho": 0.039, "theo": 29.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-07-17T12:07:41", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "CNMD270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 1.0326, "open_interest": 1.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0027, "vega": 0.0211, "theta": -0.0104, "rho": -0.0061, "theo": 0.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T09:30:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD270219C00025000", "bid": 25.3, "bid_size": 8.0, "ask": 29.3, "ask_size": 8.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0036, "vega": 0.025, "theta": -0.0077, "rho": 0.0458, "theo": 27.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "CNMD270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.9185, "open_interest": 2.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0035, "vega": 0.0249, "theta": -0.0113, "rho": -0.0073, "theo": 0.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T09:30:06", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD270219C00030000", "bid": 20.4, "bid_size": 9.0, "ask": 24.3, "ask_size": 9.0, "iv": 0.6812, "open_interest": 2.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0058, "vega": 0.0344, "theta": -0.01, "rho": 0.0598, "theo": 22.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-27T10:30:39", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "CNMD270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.8821, "open_interest": 6.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0057, "vega": 0.0342, "theta": -0.0131, "rho": -0.0106, "theo": 0.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T09:30:06", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD270219C00035000", "bid": 16.0, "bid_size": 14.0, "ask": 19.4, "ask_size": 14.0, "iv": 0.6032, "open_interest": 16.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0092, "vega": 0.0464, "theta": -0.0123, "rho": 0.0749, "theo": 17.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-07-13T11:08:59", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CNMD270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.6743, "open_interest": 6.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0092, "vega": 0.0462, "theta": -0.0148, "rho": -0.0153, "theo": 0.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-08T09:30:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD270219C00040000", "bid": 11.2, "bid_size": 11.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.4794, "open_interest": 23.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.015, "vega": 0.0618, "theta": -0.0144, "rho": 0.0859, "theo": 13.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T10:16:39", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CNMD270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.6241, "open_interest": 6.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.015, "vega": 0.062, "theta": -0.0163, "rho": -0.0223, "theo": 1.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-02T10:42:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CNMD270219C00045000", "bid": 8.1, "bid_size": 7.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.4813, "open_interest": 62.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.0246, "vega": 0.0818, "theta": -0.0161, "rho": 0.0886, "theo": 8.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-12T15:48:06", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "CNMD270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.3797, "open_interest": 3.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0249, "vega": 0.082, "theta": -0.0174, "rho": -0.0337, "theo": 1.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-07-13T11:08:59", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CNMD270219C00050000", "bid": 3.3, "bid_size": 13.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.3704, "open_interest": 49.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.0393, "vega": 0.103, "theta": -0.0168, "rho": 0.0787, "theo": 4.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-10-14T13:31:07", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CNMD270219P00050000", "bid": 0.6, "bid_size": 11.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.3419, "open_interest": 4.0, "volume": 0.0, "delta": -0.3711, "gamma": 0.04, "vega": 0.1033, "theta": -0.0174, "rho": -0.0526, "theo": 2.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-07-13T11:08:59", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "CNMD270219C00055000", "bid": 1.1, "bid_size": 11.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3782, "open_interest": 7.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.0458, "vega": 0.106, "theta": -0.0156, "rho": 0.0535, "theo": 2.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-24T09:30:06", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "CNMD270219P00055000", "bid": 3.2, "bid_size": 11.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0474, "vega": 0.1052, "theta": -0.0157, "rho": -0.0755, "theo": 4.9865, "change": 0.0, "open": 0.0, "high": 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": "CNMD270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.4211, "open_interest": 24.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.0339, "vega": 0.0863, "theta": -0.0138, "rho": 0.0324, "theo": 1.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-26T10:56:23", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CNMD270219P00060000", "bid": 6.8, "bid_size": 13.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.036, "vega": 0.083, "theta": -0.0135, "rho": -0.0842, "theo": 8.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CNMD270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0234, "vega": 0.0687, "theta": -0.0126, "rho": 0.0219, "theo": 0.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CNMD270219P00065000", "bid": 11.3, "bid_size": 12.0, "ask": 14.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0256, "vega": 0.063, "theta": -0.0118, "rho": -0.0831, "theo": 13.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "CNMD270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0171, "vega": 0.0566, "theta": -0.0117, "rho": 0.0163, "theo": 0.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CNMD270219P00070000", "bid": 16.1, "bid_size": 11.0, "ask": 19.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0191, "vega": 0.0489, "theta": -0.0104, "rho": -0.0777, "theo": 18.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "CNMD270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0131, "vega": 0.0482, "theta": -0.011, "rho": 0.0129, "theo": 0.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD270219P00075000", "bid": 21.1, "bid_size": 8.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.015, "vega": 0.0395, "theta": -0.0092, "rho": -0.0699, "theo": 23.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "CNMD270521C00025000", "bid": 25.9, "bid_size": 12.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0034, "vega": 0.0332, "theta": -0.0026, "rho": 0.1041, "theo": 27.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "CNMD270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.9539, "open_interest": 5.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0034, "vega": 0.0328, "theta": -0.0057, "rho": -0.0127, "theo": 0.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNMD270521C00030000", "bid": 21.3, "bid_size": 13.0, "ask": 24.6, "ask_size": 13.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0056, "vega": 0.0473, "theta": -0.0044, "rho": 0.1295, "theo": 22.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CNMD270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.7711, "open_interest": 9.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0056, "vega": 0.0473, "theta": -0.0071, "rho": -0.0197, "theo": 0.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CNMD270521C00035000", "bid": 16.5, "bid_size": 12.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0089, "vega": 0.0659, "theta": -0.0064, "rho": 0.1475, "theo": 18.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "CNMD270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.6148, "open_interest": 6.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.009, "vega": 0.0663, "theta": -0.0086, "rho": -0.0299, "theo": 1.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "CNMD270521C00040000", "bid": 12.0, "bid_size": 12.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.4122, "open_interest": 10.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.014, "vega": 0.0893, "theta": -0.0085, "rho": 0.1568, "theo": 14.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.02, "last_trade_time": "2026-11-04T10:16:39", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CNMD270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.4856, "open_interest": 3.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0143, "vega": 0.09, "theta": -0.0102, "rho": -0.0452, "theo": 1.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CNMD270521C00045000", "bid": 8.2, "bid_size": 13.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.3772, "open_interest": 18.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0211, "vega": 0.1164, "theta": -0.0104, "rho": 0.1556, "theo": 9.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-10-22T11:15:52", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CNMD270521P00045000", "bid": 0.4, "bid_size": 10.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.3873, "open_interest": 7.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0217, "vega": 0.1174, "theta": -0.0116, "rho": -0.0677, "theo": 2.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-22T11:15:52", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CNMD270521C00050000", "bid": 4.9, "bid_size": 13.0, "ask": 8.0, "ask_size": 18.0, "iv": 0.3428, "open_interest": 1.0, "volume": 0.0, "delta": 0.6293, "gamma": 0.0291, "vega": 0.1409, "theta": -0.0116, "rho": 0.1397, "theo": 6.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-16T13:04:18", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CNMD270521P00050000", "bid": 1.7, "bid_size": 8.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.3185, "open_interest": 2.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0302, "vega": 0.1417, "theta": -0.0124, "rho": -0.0982, "theo": 3.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-19T12:18:15", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "CNMD270521C00055000", "bid": 2.4, "bid_size": 10.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.0331, "vega": 0.1491, "theta": -0.0117, "rho": 0.1097, "theo": 3.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "CNMD270521P00055000", "bid": 4.2, "bid_size": 11.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.5383, "gamma": 0.0354, "vega": 0.1476, "theta": -0.0122, "rho": -0.1281, "theo": 6.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CNMD270521C00060000", "bid": 0.65, "bid_size": 11.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.3272, "gamma": 0.0301, "vega": 0.1359, "theta": -0.0108, "rho": 0.0779, "theo": 2.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "CNMD270521P00060000", "bid": 7.2, "bid_size": 13.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0334, "vega": 0.129, "theta": -0.0111, "rho": -0.1426, "theo": 9.5419, "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": 9.49999976158142}, {"option": "CNMD270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.024, "vega": 0.1145, "theta": -0.0095, "rho": 0.0548, "theo": 1.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CNMD270521P00065000", "bid": 11.2, "bid_size": 9.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.028, "vega": 0.1001, "theta": -0.0097, "rho": -0.135, "theo": 13.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CNMD270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0186, "vega": 0.0948, "theta": -0.0084, "rho": 0.0399, "theo": 1.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CNMD270521P00070000", "bid": 16.1, "bid_size": 11.0, "ask": 19.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0228, "vega": 0.0729, "theta": -0.0083, "rho": -0.1152, "theo": 18.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}], "symbol": "CNMD", "security_type": "stock", "exchange_id": 3, "current_price": 51.94, "price_change": 0.44, "price_change_percent": 0.8544, "bid": 51.11, "ask": 56.4, "bid_size": 200, "ask_size": 100, "open": 52.05, "high": 52.755, "low": 51.19, "close": 51.94, "prev_day_close": 51.5, "volume": 375676, "iv30": 33.55, "iv30_change": -7.655, "iv30_change_percent": -18.5778, "seqno": 10415197735, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CNMD"}