{"timestamp": "2026-11-11 03:55:38", "data": {"options": [{"option": "CNNE261120C00002500", "bid": 12.6, "bid_size": 8.0, "ask": 16.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0044, "rho": 0.0008, "theo": 14.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-06-15T15:15:02", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CNNE261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 5.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0062, "rho": 0.0, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CNNE261120C00005000", "bid": 10.1, "bid_size": 8.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0083, "rho": 0.0016, "theo": 12.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-06-15T12:59:11", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CNNE261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 8.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0098, "rho": 0.0, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 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": "CNNE261120C00007500", "bid": 7.7, "bid_size": 8.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0055, "vega": 0.0011, "theta": -0.012, "rho": 0.0024, "theo": 9.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "CNNE261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 5.7474, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0055, "vega": 0.0011, "theta": -0.0133, "rho": -0.0001, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 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": "CNNE261120C00010000", "bid": 5.1, "bid_size": 8.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0129, "vega": 0.0019, "theta": -0.016, "rho": 0.0031, "theo": 7.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-03-24T14:46:14", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "CNNE261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 3.1983, "open_interest": 500.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0129, "vega": 0.0019, "theta": -0.0169, "rho": -0.0002, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-03-25T15:32:56", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNNE261120C00012500", "bid": 3.2, "bid_size": 8.0, "ask": 6.1, "ask_size": 8.0, "iv": 1.1304, "open_interest": 332.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0321, "vega": 0.0033, "theta": -0.0202, "rho": 0.0037, "theo": 4.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-09-11T11:35:00", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "CNNE261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 4.0, "iv": 1.8425, "open_interest": 5.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0322, "vega": 0.0034, "theta": -0.0209, "rho": -0.0003, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-14T11:32:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CNNE261120C00015000", "bid": 0.8, "bid_size": 16.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.5509, "open_interest": 34.0, "volume": 0.0, "delta": 0.859, "gamma": 0.1012, "vega": 0.0064, "theta": -0.0244, "rho": 0.0041, "theo": 2.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-16T13:02:06", "percent_change": 0.0, "prev_day_close": 2.57500010728836}, {"option": "CNNE261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.8461, "open_interest": 1.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.1017, "vega": 0.0064, "theta": -0.0248, "rho": -0.0008, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T14:05:59", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CNNE261120C00017500", "bid": 0.2, "bid_size": 20.0, "ask": 0.45, "ask_size": 49.0, "iv": 0.436, "open_interest": 2574.0, "volume": 22.0, "delta": 0.3917, "gamma": 0.309, "vega": 0.0109, "theta": -0.0242, "rho": 0.0021, "theo": 0.3274, "change": -0.525, "open": 0.88, "high": 0.88, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T09:58:53", "percent_change": -67.7419, "prev_day_close": 0.775000005960464}, {"option": "CNNE261120P00017500", "bid": 0.55, "bid_size": 21.0, "ask": 0.9, "ask_size": 39.0, "iv": 0.4337, "open_interest": 9.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.3132, "vega": 0.0108, "theta": -0.0245, "rho": -0.0026, "theo": 0.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:08:22", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CNNE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 38.0, "iv": 0.8121, "open_interest": 11.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0938, "vega": 0.0058, "theta": -0.0219, "rho": 0.0006, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T15:23:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CNNE261120P00020000", "bid": 1.65, "bid_size": 54.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.096, "vega": 0.0055, "theta": -0.022, "rho": -0.0031, "theo": 3.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "CNNE261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.1509, "open_interest": 4.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0458, "vega": 0.0039, "theta": -0.02, "rho": 0.0004, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:25:51", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CNNE261120P00022500", "bid": 4.1, "bid_size": 54.0, "ask": 7.3, "ask_size": 4.0, "iv": 1.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0472, "vega": 0.0037, "theta": -0.02, "rho": -0.0031, "theo": 5.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "CNNE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 1.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0286, "vega": 0.003, "theta": -0.0185, "rho": 0.0003, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 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": "CNNE261120P00025000", "bid": 6.6, "bid_size": 54.0, "ask": 9.8, "ask_size": 9.0, "iv": 1.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0296, "vega": 0.0027, "theta": -0.0183, "rho": -0.0031, "theo": 7.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "CNNE261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.6815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0154, "vega": 0.0021, "theta": -0.0164, "rho": 0.0002, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 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": "CNNE261120P00030000", "bid": 11.6, "bid_size": 47.0, "ask": 14.8, "ask_size": 8.0, "iv": 2.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0161, "vega": 0.0018, "theta": -0.0157, "rho": -0.0029, "theo": 12.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CNNE261218C00002500", "bid": 12.6, "bid_size": 8.0, "ask": 16.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.001, "vega": 0.0007, "theta": -0.0017, "rho": 0.0013, "theo": 14.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "CNNE261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.6969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0011, "vega": 0.001, "theta": -0.0037, "rho": -0.0002, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CNNE261218C00005000", "bid": 10.1, "bid_size": 8.0, "ask": 13.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0031, "vega": 0.0017, "theta": -0.0039, "rho": 0.0033, "theo": 12.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CNNE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0034, "vega": 0.0021, "theta": -0.0056, "rho": -0.0004, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 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": "CNNE261218C00007500", "bid": 7.7, "bid_size": 8.0, "ask": 11.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0074, "vega": 0.0035, "theta": -0.0058, "rho": 0.0057, "theo": 9.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "CNNE261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.008, "vega": 0.0037, "theta": -0.0073, "rho": -0.0006, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 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": "CNNE261218C00010000", "bid": 5.2, "bid_size": 9.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0163, "vega": 0.0056, "theta": -0.0076, "rho": 0.0086, "theo": 7.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CNNE261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0175, "vega": 0.006, "theta": -0.009, "rho": -0.0011, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 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": "CNNE261218C00012500", "bid": 3.1, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0369, "vega": 0.0088, "theta": -0.0094, "rho": 0.0106, "theo": 4.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "CNNE261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0392, "vega": 0.0097, "theta": -0.0105, "rho": -0.0021, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 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": "CNNE261218C00015000", "bid": 0.4, "bid_size": 9.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0936, "vega": 0.0156, "theta": -0.0112, "rho": 0.011, "theo": 2.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3999999165535}, {"option": "CNNE261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.942, "open_interest": 0.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0971, "vega": 0.0162, "theta": -0.0118, "rho": -0.0043, "theo": 0.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CNNE261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 64.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.4634, "gamma": 0.1653, "vega": 0.0215, "theta": -0.0128, "rho": 0.007, "theo": 0.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CNNE261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.5264, "open_interest": 1.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.1622, "vega": 0.0215, "theta": -0.0125, "rho": -0.0111, "theo": 1.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-28T14:22:48", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "CNNE261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.094, "vega": 0.0171, "theta": -0.0134, "rho": 0.0038, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CNNE261218P00020000", "bid": 1.6, "bid_size": 54.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0913, "vega": 0.0165, "theta": -0.0127, "rho": -0.0169, "theo": 3.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "CNNE261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 87.0, "iv": 1.1458, "open_interest": 0.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0581, "vega": 0.0134, "theta": -0.0133, "rho": 0.0025, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 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": "CNNE261218P00022500", "bid": 4.1, "bid_size": 54.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0568, "vega": 0.013, "theta": -0.0124, "rho": -0.0206, "theo": 5.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "CNNE261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 260.0, "iv": 1.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.041, "vega": 0.011, "theta": -0.013, "rho": 0.0018, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 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": "CNNE261218P00025000", "bid": 6.6, "bid_size": 54.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0403, "vega": 0.0109, "theta": -0.012, "rho": -0.0237, "theo": 8.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "CNNE261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 260.0, "iv": 1.6947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0254, "vega": 0.0086, "theta": -0.0125, "rho": 0.0013, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 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": "CNNE261218P00030000", "bid": 11.6, "bid_size": 47.0, "ask": 14.9, "ask_size": 9.0, "iv": 1.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0251, "vega": 0.0085, "theta": -0.0111, "rho": -0.0293, "theo": 13.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CNNE270219C00002500", "bid": 12.0, "bid_size": 8.0, "ask": 16.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "CNNE270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.6557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0015, "rho": -0.0004, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CNNE270219C00005000", "bid": 9.5, "bid_size": 8.0, "ask": 14.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0036, "vega": 0.0019, "theta": -0.0004, "rho": 0.003, "theo": 12.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CNNE270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 3.938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0037, "vega": 0.0039, "theta": -0.0025, "rho": -0.001, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 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": "CNNE270219C00007500", "bid": 7.0, "bid_size": 8.0, "ask": 11.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0087, "vega": 0.0046, "theta": -0.002, "rho": 0.0066, "theo": 9.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "CNNE270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 2.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0087, "vega": 0.007, "theta": -0.0034, "rho": -0.002, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 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": "CNNE270219C00010000", "bid": 5.3, "bid_size": 8.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0196, "vega": 0.0089, "theta": -0.0035, "rho": 0.0108, "theo": 7.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CNNE270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.3002, "open_interest": 1.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0187, "vega": 0.0115, "theta": -0.0043, "rho": -0.0036, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CNNE270219C00012500", "bid": 2.9, "bid_size": 8.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0426, "vega": 0.0167, "theta": -0.005, "rho": 0.0167, "theo": 4.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CNNE270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 10.0, "iv": 1.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0396, "vega": 0.0184, "theta": -0.0052, "rho": -0.0065, "theo": 0.3723, "change": 0.0, "open": 0.0, "high": 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": "CNNE270219C00015000", "bid": 0.85, "bid_size": 8.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0881, "vega": 0.0277, "theta": -0.0062, "rho": 0.0207, "theo": 2.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CNNE270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 1.0156, "open_interest": 0.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0827, "vega": 0.0286, "theta": -0.0061, "rho": -0.0127, "theo": 0.6777, "change": 0.0, "open": 0.0, "high": 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": "CNNE270219C00017500", "bid": 0.45, "bid_size": 17.0, "ask": 2.9, "ask_size": 67.0, "iv": 0.5431, "open_interest": 8.0, "volume": 0.0, "delta": 0.4756, "gamma": 0.1166, "vega": 0.0351, "theta": -0.0066, "rho": 0.0178, "theo": 1.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T09:31:32", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "CNNE270219P00017500", "bid": 0.9, "bid_size": 42.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.1161, "vega": 0.0351, "theta": -0.0065, "rho": -0.0242, "theo": 1.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "CNNE270219C00020000", "bid": 0.15, "bid_size": 13.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.3456, "open_interest": 9.0, "volume": 2.0, "delta": 0.2837, "gamma": 0.0828, "vega": 0.03, "theta": -0.0067, "rho": 0.0112, "theo": 0.6312, "change": 0.505, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-10T09:30:13", "percent_change": 80.8, "prev_day_close": 0.625}, {"option": "CNNE270219P00020000", "bid": 2.25, "bid_size": 47.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7125, "gamma": 0.0845, "vega": 0.0299, "theta": -0.0064, "rho": -0.0321, "theo": 3.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CNNE270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.5058, "open_interest": 2.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0571, "vega": 0.0248, "theta": -0.0066, "rho": 0.0078, "theo": 0.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-11T12:47:19", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CNNE270219P00022500", "bid": 4.3, "bid_size": 47.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0587, "vega": 0.0244, "theta": -0.0059, "rho": -0.0355, "theo": 5.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CNNE270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 273.0, "iv": 0.8756, "open_interest": 12.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0424, "vega": 0.0211, "theta": -0.0064, "rho": 0.006, "theo": 0.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T15:03:14", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CNNE270219P00025000", "bid": 6.8, "bid_size": 42.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0438, "vega": 0.0205, "theta": -0.0054, "rho": -0.0379, "theo": 8.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "CNNE270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 277.0, "iv": 1.0829, "open_interest": 0.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0275, "vega": 0.0167, "theta": -0.0061, "rho": 0.0042, "theo": 0.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CNNE270219P00030000", "bid": 11.8, "bid_size": 42.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.9518, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0284, "vega": 0.0158, "theta": -0.0043, "rho": -0.0428, "theo": 13.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CNNE270521C00002500", "bid": 12.6, "bid_size": 8.0, "ask": 16.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0016, "vega": 0.0007, "theta": 0.0, "rho": 0.001, "theo": 14.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "CNNE270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 31.0, "iv": 1.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0018, "vega": 0.0045, "theta": -0.0019, "rho": -0.0021, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CNNE270521C00005000", "bid": 10.1, "bid_size": 8.0, "ask": 13.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0055, "vega": 0.0053, "theta": -0.0007, "rho": 0.0067, "theo": 12.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "CNNE270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.8728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0051, "vega": 0.0092, "theta": -0.0028, "rho": -0.0043, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 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": "CNNE270521C00007500", "bid": 7.7, "bid_size": 17.0, "ask": 11.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0121, "vega": 0.011, "theta": -0.0022, "rho": 0.0134, "theo": 9.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CNNE270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 1.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0107, "vega": 0.0149, "theta": -0.0035, "rho": -0.0071, "theo": 0.4084, "change": 0.0, "open": 0.0, "high": 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": "CNNE270521C00010000", "bid": 5.6, "bid_size": 11.0, "ask": 8.8, "ask_size": 47.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0231, "vega": 0.0186, "theta": -0.0033, "rho": 0.0212, "theo": 7.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CNNE270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 62.0, "iv": 0.961, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0203, "vega": 0.0219, "theta": -0.004, "rho": -0.0112, "theo": 0.5573, "change": 0.0, "open": 0.0, "high": 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": "CNNE270521C00012500", "bid": 3.3, "bid_size": 46.0, "ask": 6.2, "ask_size": 41.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0412, "vega": 0.029, "theta": -0.004, "rho": 0.0307, "theo": 5.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "CNNE270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 86.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0372, "vega": 0.031, "theta": -0.0044, "rho": -0.0176, "theo": 0.7729, "change": 0.0, "open": 0.0, "high": 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": "CNNE270521C00015000", "bid": 1.8, "bid_size": 83.0, "ask": 3.4, "ask_size": 69.0, "iv": 0.3311, "open_interest": 5.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.068, "vega": 0.0408, "theta": -0.0044, "rho": 0.0354, "theo": 3.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-10-16T12:57:31", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CNNE270521P00015000", "bid": 0.55, "bid_size": 149.0, "ask": 1.55, "ask_size": 77.0, "iv": 0.4027, "open_interest": 0.0, "volume": 8.0, "delta": -0.2966, "gamma": 0.0647, "vega": 0.0417, "theta": -0.0046, "rho": -0.0287, "theo": 1.192, "change": -0.765, "open": 1.0, "high": 1.0, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-10T14:36:44", "percent_change": -45.6716, "prev_day_close": 1.67499997653067}, {"option": "CNNE270521C00017500", "bid": 1.4, "bid_size": 26.0, "ask": 2.35, "ask_size": 129.0, "iv": 0.4498, "open_interest": 0.0, "volume": 20.0, "delta": 0.5031, "gamma": 0.0822, "vega": 0.0476, "theta": -0.0048, "rho": 0.0313, "theo": 1.642, "change": -0.65, "open": 1.57, "high": 1.79, "low": 1.57, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T15:01:45", "percent_change": -28.8889, "prev_day_close": 2.25}, {"option": "CNNE270521P00017500", "bid": 0.9, "bid_size": 166.0, "ask": 3.7, "ask_size": 95.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": -0.4891, "gamma": 0.0812, "vega": 0.0477, "theta": -0.0046, "rho": -0.0463, "theo": 2.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "CNNE270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 185.0, "iv": 0.5264, "open_interest": 2.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.0669, "vega": 0.0449, "theta": -0.0052, "rho": 0.0239, "theo": 1.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T09:50:19", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CNNE270521P00020000", "bid": 2.6, "bid_size": 138.0, "ask": 4.9, "ask_size": 75.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.067, "vega": 0.0447, "theta": -0.0046, "rho": -0.0622, "theo": 4.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CNNE270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 116.0, "iv": 0.6088, "open_interest": 7.0, "volume": 0.0, "delta": 0.2862, "gamma": 0.0522, "vega": 0.041, "theta": -0.0055, "rho": 0.019, "theo": 0.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T10:46:24", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CNNE270521P00022500", "bid": 4.1, "bid_size": 60.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.0526, "vega": 0.0406, "theta": -0.0044, "rho": -0.0743, "theo": 6.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "CNNE270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 116.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0425, "vega": 0.0378, "theta": -0.0057, "rho": 0.0161, "theo": 0.8511, "change": 0.0, "open": 0.0, "high": 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": "CNNE270521P00025000", "bid": 6.5, "bid_size": 84.0, "ask": 9.9, "ask_size": 17.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0431, "vega": 0.0374, "theta": -0.0042, "rho": -0.0832, "theo": 8.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CNNE270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 285.0, "iv": 0.8156, "open_interest": 1.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0314, "vega": 0.0334, "theta": -0.0061, "rho": 0.0128, "theo": 0.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CNNE270521P00030000", "bid": 11.3, "bid_size": 42.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0329, "vega": 0.0327, "theta": -0.0038, "rho": -0.0919, "theo": 13.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}], "symbol": "CNNE", "security_type": "stock", "exchange_id": 3, "current_price": 17.04, "price_change": -0.59, "price_change_percent": -3.3466, "bid": 6.8, "ask": 20.0, "bid_size": 100, "ask_size": 100, "open": 17.1, "high": 17.78, "low": 16.54, "close": 17.04, "prev_day_close": 17.63, "volume": 760657, "iv30": 43.662, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108432791, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "CNNE"}