{"timestamp": "2026-11-10 00:19:05", "data": {"options": [{"option": "CORN261120C00008000", "bid": 8.5, "bid_size": 110.0, "ask": 10.0, "ask_size": 385.0, "iv": 2.7667, "open_interest": 20.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.002, "vega": 0.0003, "theta": -0.0009, "rho": 0.0028, "theo": 9.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-18T09:30:09", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CORN261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1082.0, "iv": 3.9027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.002, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 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": "CORN261120C00009000", "bid": 7.5, "bid_size": 20.0, "ask": 9.0, "ask_size": 24.0, "iv": 2.3849, "open_interest": 2.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0012, "rho": 0.0032, "theo": 8.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-06-25T13:11:54", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CORN261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1070.0, "iv": 3.1148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN261120C00010000", "bid": 6.5, "bid_size": 110.0, "ask": 8.0, "ask_size": 23.0, "iv": 2.043, "open_interest": 13.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0043, "vega": 0.0005, "theta": -0.0016, "rho": 0.0035, "theo": 7.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-07-29T14:41:28", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CORN261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1067.0, "iv": 2.6989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0043, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CORN261120C00011000", "bid": 4.8, "bid_size": 118.0, "ask": 7.5, "ask_size": 23.0, "iv": 1.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0065, "vega": 0.0006, "theta": -0.002, "rho": 0.0039, "theo": 6.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-06-24T09:54:46", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CORN261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1075.0, "iv": 2.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0065, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 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": "CORN261120C00012000", "bid": 3.9, "bid_size": 134.0, "ask": 6.5, "ask_size": 384.0, "iv": 1.2892, "open_interest": 6.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0102, "vega": 0.0008, "theta": -0.0025, "rho": 0.0042, "theo": 5.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T11:50:14", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CORN261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1058.0, "iv": 1.9707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0103, "vega": 0.0008, "theta": -0.0031, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CORN261120C00013000", "bid": 2.95, "bid_size": 119.0, "ask": 5.6, "ask_size": 28.0, "iv": 1.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0172, "vega": 0.0012, "theta": -0.0031, "rho": 0.0045, "theo": 4.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-09-01T14:10:32", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CORN261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2352.0, "iv": 1.6424, "open_interest": 1.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0172, "vega": 0.0012, "theta": -0.0036, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-25T09:30:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CORN261120C00014000", "bid": 2.6, "bid_size": 126.0, "ask": 3.8, "ask_size": 290.0, "iv": 0.8072, "open_interest": 15.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0315, "vega": 0.0017, "theta": -0.0038, "rho": 0.0048, "theo": 3.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-09-01T14:10:11", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CORN261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2564.0, "iv": 1.3291, "open_interest": 27.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0316, "vega": 0.0017, "theta": -0.0042, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-30T11:45:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CORN261120C00015000", "bid": 1.6, "bid_size": 768.0, "ask": 2.85, "ask_size": 808.0, "iv": 0.6312, "open_interest": 296.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0667, "vega": 0.0027, "theta": -0.0049, "rho": 0.0051, "theo": 2.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-10-23T11:36:27", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "CORN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.4581, "open_interest": 737.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0671, "vega": 0.0027, "theta": -0.0052, "rho": -0.0002, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-07T09:44:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CORN261120C00016000", "bid": 0.9, "bid_size": 929.0, "ask": 1.85, "ask_size": 1019.0, "iv": 0.5773, "open_interest": 449.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.1844, "vega": 0.005, "theta": -0.0064, "rho": 0.0051, "theo": 1.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T15:44:04", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "CORN261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2691.0, "iv": 0.4009, "open_interest": 430.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.1869, "vega": 0.005, "theta": -0.0066, "rho": -0.0005, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-19T14:36:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CORN261120C00017000", "bid": 0.15, "bid_size": 23.0, "ask": 0.35, "ask_size": 210.0, "iv": 0.1927, "open_interest": 2122.0, "volume": 103.0, "delta": 0.614, "gamma": 0.7924, "vega": 0.0114, "theta": -0.0085, "rho": 0.0036, "theo": 0.2649, "change": -0.05, "open": 0.28, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:43:05", "percent_change": -14.2857, "prev_day_close": 0.350000008940697}, {"option": "CORN261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 41.0, "iv": 0.1959, "open_interest": 478.0, "volume": 25.0, "delta": -0.3984, "gamma": 0.8194, "vega": 0.0114, "theta": -0.0088, "rho": -0.0018, "theo": 0.1362, "change": 0.01, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T14:34:39", "percent_change": 6.66667, "prev_day_close": 0.150000002235174}, {"option": "CORN261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.2082, "open_interest": 2701.0, "volume": 50.0, "delta": 0.1348, "gamma": 0.2898, "vega": 0.0066, "theta": -0.0072, "rho": 0.0008, "theo": 0.049, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:27:06", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CORN261120P00018000", "bid": 0.8, "bid_size": 170.0, "ask": 1.0, "ask_size": 171.0, "iv": 0.0, "open_interest": 788.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.3116, "vega": 0.0055, "theta": -0.0078, "rho": -0.0022, "theo": 0.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:49:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CORN261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 350.0, "iv": 0.3665, "open_interest": 4181.0, "volume": 4.0, "delta": 0.0583, "gamma": 0.1054, "vega": 0.0035, "theta": -0.0055, "rho": 0.0003, "theo": 0.026, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:37:15", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CORN261120P00019000", "bid": 1.8, "bid_size": 174.0, "ask": 2.0, "ask_size": 148.0, "iv": 0.0, "open_interest": 505.0, "volume": 0.0, "delta": -0.963, "gamma": 0.1217, "vega": 0.0024, "theta": -0.0059, "rho": -0.0014, "theo": 1.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T09:49:47", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CORN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 575.0, "iv": 0.5045, "open_interest": 20207.0, "volume": 1.0, "delta": 0.0332, "gamma": 0.0524, "vega": 0.0022, "theta": -0.0043, "rho": 0.0002, "theo": 0.0171, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:12:21", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CORN261120P00020000", "bid": 2.8, "bid_size": 21.0, "ask": 3.1, "ask_size": 35.0, "iv": 0.6182, "open_interest": 6.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.056, "vega": 0.001, "theta": -0.0045, "rho": -0.0008, "theo": 2.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-14T12:03:41", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CORN261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 346.0, "iv": 0.6293, "open_interest": 6748.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0306, "vega": 0.0016, "theta": -0.0035, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T11:20:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CORN261120P00021000", "bid": 2.7, "bid_size": 120.0, "ask": 5.0, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0267, "vega": 0.0005, "theta": -0.0035, "rho": -0.0002, "theo": 3.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-09T12:30:09", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "CORN261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1744.0, "iv": 0.7441, "open_interest": 11110.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0197, "vega": 0.0011, "theta": -0.0029, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:32:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CORN261120P00022000", "bid": 3.5, "bid_size": 120.0, "ask": 6.1, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0112, "vega": 0.0001, "theta": -0.0033, "rho": -0.0002, "theo": 4.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-28T15:27:26", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CORN261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 162.0, "iv": 0.8508, "open_interest": 8211.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0136, "vega": 0.0009, "theta": -0.0024, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:45:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CORN261120P00023000", "bid": 4.7, "bid_size": 120.0, "ask": 6.9, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0044, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 5.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-30T13:41:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CORN261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 155.0, "iv": 0.9506, "open_interest": 4823.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0098, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T10:27:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CORN261120P00024000", "bid": 5.5, "bid_size": 17.0, "ask": 8.3, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0018, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 6.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-08-07T12:50:14", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "CORN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1092.0, "iv": 1.0445, "open_interest": 20463.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0074, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-14T10:40:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CORN261120P00025000", "bid": 6.8, "bid_size": 103.0, "ask": 9.2, "ask_size": 153.0, "iv": 1.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 7.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-08-07T12:18:01", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CORN261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1711.0, "iv": 1.4312, "open_interest": 905.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0057, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T13:35:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CORN261120P00026000", "bid": 7.7, "bid_size": 14.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 8.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-10T10:33:03", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "CORN261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2188.0, "iv": 1.66, "open_interest": 483.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0045, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T10:18:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CORN261120P00027000", "bid": 8.3, "bid_size": 103.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 9.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-08-10T11:07:31", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "CORN261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1000.0, "iv": 1.2977, "open_interest": 5084.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CORN261120P00028000", "bid": 10.1, "bid_size": 18.0, "ask": 12.0, "ask_size": 151.0, "iv": 1.8159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 10.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-08-07T11:32:27", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CORN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1005.0, "iv": 1.4472, "open_interest": 7298.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0024, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T10:16:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CORN261120P00030000", "bid": 11.5, "bid_size": 14.0, "ask": 14.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 12.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-10T10:37:49", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "CORN261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 640.0, "iv": 1.771, "open_interest": 12115.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-02T10:57:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CORN261120P00035000", "bid": 16.6, "bid_size": 14.0, "ask": 19.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 17.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-09T12:00:40", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "CORN261218C00008000", "bid": 7.4, "bid_size": 48.0, "ask": 10.8, "ask_size": 206.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0071, "vega": 0.0028, "theta": -0.0037, "rho": 0.0085, "theo": 9.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CORN261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1120.0, "iv": 2.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0071, "vega": 0.0029, "theta": -0.0046, "rho": -0.0004, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 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": "CORN261218C00009000", "bid": 6.4, "bid_size": 48.0, "ask": 9.8, "ask_size": 214.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0095, "vega": 0.0033, "theta": -0.0038, "rho": 0.0095, "theo": 8.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "CORN261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1044.0, "iv": 1.7892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0096, "vega": 0.0033, "theta": -0.0047, "rho": -0.0005, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 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": "CORN261218C00010000", "bid": 5.5, "bid_size": 48.0, "ask": 8.8, "ask_size": 214.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0129, "vega": 0.0039, "theta": -0.004, "rho": 0.0105, "theo": 7.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "CORN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1145.0, "iv": 1.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0129, "vega": 0.0039, "theta": -0.0047, "rho": -0.0006, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 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": "CORN261218C00011000", "bid": 4.7, "bid_size": 23.0, "ask": 7.8, "ask_size": 379.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0177, "vega": 0.0046, "theta": -0.0042, "rho": 0.0115, "theo": 6.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CORN261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1113.0, "iv": 1.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0178, "vega": 0.0046, "theta": -0.0048, "rho": -0.0008, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 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": "CORN261218C00012000", "bid": 4.7, "bid_size": 118.0, "ask": 5.9, "ask_size": 281.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0249, "vega": 0.0056, "theta": -0.0044, "rho": 0.0124, "theo": 5.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CORN261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1159.0, "iv": 1.1683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0251, "vega": 0.0056, "theta": -0.0049, "rho": -0.0009, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN261218C00013000", "bid": 3.7, "bid_size": 119.0, "ask": 4.9, "ask_size": 283.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0364, "vega": 0.0068, "theta": -0.0046, "rho": 0.0133, "theo": 4.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CORN261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1130.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0367, "vega": 0.0068, "theta": -0.005, "rho": -0.0012, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 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": "CORN261218C00014000", "bid": 2.7, "bid_size": 28.0, "ask": 3.9, "ask_size": 266.0, "iv": 0.4696, "open_interest": 2.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0561, "vega": 0.0085, "theta": -0.0047, "rho": 0.014, "theo": 3.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-26T14:18:45", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CORN261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 875.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0567, "vega": 0.0085, "theta": -0.0051, "rho": -0.0015, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN261218C00015000", "bid": 1.75, "bid_size": 69.0, "ask": 2.7, "ask_size": 181.0, "iv": 0.2333, "open_interest": 4.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0942, "vega": 0.011, "theta": -0.0049, "rho": 0.0144, "theo": 2.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-21T12:31:34", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "CORN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 604.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0955, "vega": 0.0111, "theta": -0.0051, "rho": -0.0021, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 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": "CORN261218C00016000", "bid": 0.05, "bid_size": 119.0, "ask": 2.85, "ask_size": 378.0, "iv": 0.3146, "open_interest": 1.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.1822, "vega": 0.0151, "theta": -0.0049, "rho": 0.0142, "theo": 1.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-30T12:38:14", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "CORN261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 170.0, "iv": 0.2023, "open_interest": 2.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.1868, "vega": 0.0153, "theta": -0.0051, "rho": -0.0033, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CORN261218C00017000", "bid": 0.25, "bid_size": 496.0, "ask": 0.55, "ask_size": 81.0, "iv": 0.1249, "open_interest": 33.0, "volume": 0.0, "delta": 0.6062, "gamma": 0.4213, "vega": 0.0216, "theta": -0.0045, "rho": 0.0111, "theo": 0.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T14:14:11", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "CORN261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 79.0, "iv": 0.1169, "open_interest": 18.0, "volume": 0.0, "delta": -0.4155, "gamma": 0.4518, "vega": 0.0216, "theta": -0.0048, "rho": -0.0061, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:40:44", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "CORN261218C00018000", "bid": 0.1, "bid_size": 39.0, "ask": 0.15, "ask_size": 82.0, "iv": 0.1745, "open_interest": 233.0, "volume": 11.0, "delta": 0.2434, "gamma": 0.3019, "vega": 0.0177, "theta": -0.0041, "rho": 0.0045, "theo": 0.1431, "change": -0.03, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:52:11", "percent_change": -20.0, "prev_day_close": 0.150000002235174}, {"option": "CORN261218P00018000", "bid": 0.9, "bid_size": 26.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.1756, "open_interest": 40.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.3582, "vega": 0.0148, "theta": -0.0048, "rho": -0.0072, "theo": 0.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-05T11:52:10", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CORN261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 623.0, "iv": 0.2654, "open_interest": 26.0, "volume": 6.0, "delta": 0.1338, "gamma": 0.1482, "vega": 0.0123, "theta": -0.004, "rho": 0.0024, "theo": 0.0926, "change": 0.145, "open": 0.1, "high": 0.27, "low": 0.1, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T09:37:15", "percent_change": 116.0, "prev_day_close": 0.125000001862645}, {"option": "CORN261218P00019000", "bid": 0.6, "bid_size": 105.0, "ask": 2.05, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.1826, "vega": 0.0084, "theta": -0.0048, "rho": -0.0053, "theo": 1.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "CORN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 965.0, "iv": 0.4186, "open_interest": 21.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0888, "vega": 0.0093, "theta": -0.0037, "rho": 0.0016, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:00:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CORN261218P00020000", "bid": 2.2, "bid_size": 121.0, "ask": 3.4, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.1143, "vega": 0.005, "theta": -0.0045, "rho": -0.0045, "theo": 2.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "CORN261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1108.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0599, "vega": 0.0074, "theta": -0.0035, "rho": 0.0012, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN261218P00021000", "bid": 3.2, "bid_size": 121.0, "ask": 4.4, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.07, "vega": 0.0026, "theta": -0.0044, "rho": -0.0022, "theo": 3.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CORN261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 58.0, "iv": 0.4399, "open_interest": 6.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0435, "vega": 0.0061, "theta": -0.0033, "rho": 0.0009, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T11:46:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CORN261218P00022000", "bid": 4.2, "bid_size": 121.0, "ask": 5.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0428, "vega": 0.0016, "theta": -0.0039, "rho": -0.0017, "theo": 4.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CORN261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1120.0, "iv": 0.886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0332, "vega": 0.0052, "theta": -0.0031, "rho": 0.0008, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 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": "CORN261218P00023000", "bid": 5.1, "bid_size": 14.0, "ask": 6.6, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0271, "vega": 0.0011, "theta": -0.0028, "rho": -0.0014, "theo": 5.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CORN261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1021.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0263, "vega": 0.0045, "theta": -0.0029, "rho": 0.0006, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 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": "CORN261218P00024000", "bid": 5.2, "bid_size": 44.0, "ask": 7.6, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.016, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 6.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CORN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1021.0, "iv": 1.1504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0214, "vega": 0.0039, "theta": -0.0028, "rho": 0.0005, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN261218P00025000", "bid": 6.2, "bid_size": 48.0, "ask": 9.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0083, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 7.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CORN261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1103.0, "iv": 1.1222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0178, "vega": 0.0035, "theta": -0.0026, "rho": 0.0005, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 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": "CORN261218P00026000", "bid": 7.2, "bid_size": 48.0, "ask": 10.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0039, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 8.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "CORN261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1119.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.015, "vega": 0.0031, "theta": -0.0025, "rho": 0.0004, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 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": "CORN261218P00027000", "bid": 8.2, "bid_size": 48.0, "ask": 11.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0012, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 9.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "CORN261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1110.0, "iv": 1.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0129, "vega": 0.0028, "theta": -0.0023, "rho": 0.0004, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN261218P00028000", "bid": 9.2, "bid_size": 48.0, "ask": 12.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 10.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CORN261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1094.0, "iv": 1.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0112, "vega": 0.0025, "theta": -0.0022, "rho": 0.0003, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 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": "CORN261218P00029000", "bid": 9.9, "bid_size": 48.0, "ask": 13.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 11.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "CORN270219C00007000", "bid": 8.2, "bid_size": 14.0, "ask": 12.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0067, "vega": 0.0058, "theta": -0.0014, "rho": 0.018, "theo": 10.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "CORN270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 874.0, "iv": 1.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0068, "vega": 0.0058, "theta": -0.0029, "rho": -0.0016, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 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": "CORN270219C00008000", "bid": 7.2, "bid_size": 15.0, "ask": 11.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0089, "vega": 0.0067, "theta": -0.0016, "rho": 0.0205, "theo": 9.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-08-17T15:03:30", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "CORN270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 908.0, "iv": 1.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0089, "vega": 0.0067, "theta": -0.003, "rho": -0.0018, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 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": "CORN270219C00009000", "bid": 6.2, "bid_size": 14.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0117, "vega": 0.0078, "theta": -0.0018, "rho": 0.023, "theo": 8.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CORN270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 890.0, "iv": 1.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0118, "vega": 0.0078, "theta": -0.003, "rho": -0.0022, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 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": "CORN270219C00010000", "bid": 5.2, "bid_size": 10.0, "ask": 9.4, "ask_size": 118.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0156, "vega": 0.009, "theta": -0.002, "rho": 0.0254, "theo": 7.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T11:50:14", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CORN270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 839.0, "iv": 0.9062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0157, "vega": 0.0091, "theta": -0.0031, "rho": -0.0025, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 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": "CORN270219C00011000", "bid": 4.2, "bid_size": 84.0, "ask": 8.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0209, "vega": 0.0106, "theta": -0.0022, "rho": 0.0277, "theo": 6.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CORN270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 927.0, "iv": 0.7821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0211, "vega": 0.0106, "theta": -0.0031, "rho": -0.003, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN270219C00012000", "bid": 4.1, "bid_size": 99.0, "ask": 6.7, "ask_size": 122.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0285, "vega": 0.0125, "theta": -0.0024, "rho": 0.0298, "theo": 5.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CORN270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 890.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0289, "vega": 0.0126, "theta": -0.0032, "rho": -0.0036, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN270219C00013000", "bid": 3.1, "bid_size": 15.0, "ask": 5.7, "ask_size": 122.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0399, "vega": 0.0149, "theta": -0.0026, "rho": 0.0316, "theo": 4.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "CORN270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 870.0, "iv": 0.8691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0406, "vega": 0.0151, "theta": -0.0033, "rho": -0.0045, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN270219C00014000", "bid": 2.6, "bid_size": 19.0, "ask": 4.2, "ask_size": 97.0, "iv": 0.2223, "open_interest": 3.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0577, "vega": 0.0181, "theta": -0.0028, "rho": 0.033, "theo": 3.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T13:22:05", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CORN270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0591, "vega": 0.0183, "theta": -0.0034, "rho": -0.0058, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 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": "CORN270219C00015000", "bid": 0.4, "bid_size": 135.0, "ask": 3.4, "ask_size": 127.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0873, "vega": 0.0224, "theta": -0.003, "rho": 0.0336, "theo": 2.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-28T11:01:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CORN270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 474.0, "iv": 0.2271, "open_interest": 160.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0904, "vega": 0.0227, "theta": -0.0034, "rho": -0.0076, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CORN270219C00016000", "bid": 0.6, "bid_size": 201.0, "ask": 2.05, "ask_size": 176.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.1395, "vega": 0.0282, "theta": -0.0031, "rho": 0.0325, "theo": 1.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-09-29T10:18:21", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CORN270219P00016000", "bid": 0.1, "bid_size": 250.0, "ask": 0.25, "ask_size": 381.0, "iv": 0.1837, "open_interest": 122.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.1476, "vega": 0.0286, "theta": -0.0035, "rho": -0.0106, "theo": 0.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T14:00:59", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "CORN270219C00017000", "bid": 0.7, "bid_size": 45.0, "ask": 1.0, "ask_size": 641.0, "iv": 0.1728, "open_interest": 619.0, "volume": 1.0, "delta": 0.6201, "gamma": 0.2249, "vega": 0.0348, "theta": -0.0031, "rho": 0.0276, "theo": 0.9037, "change": -0.82, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T10:17:57", "percent_change": -49.697, "prev_day_close": 1.65000000596046}, {"option": "CORN270219P00017000", "bid": 0.1, "bid_size": 483.0, "ask": 0.55, "ask_size": 31.0, "iv": 0.1332, "open_interest": 3.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.2526, "vega": 0.0347, "theta": -0.0035, "rho": -0.0153, "theo": 0.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T12:24:30", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "CORN270219C00018000", "bid": 0.25, "bid_size": 1.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.1678, "open_interest": 1037.0, "volume": 46.0, "delta": 0.3762, "gamma": 0.2515, "vega": 0.0346, "theta": -0.0028, "rho": 0.0172, "theo": 0.3723, "change": -0.045, "open": 0.4, "high": 0.4, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T13:40:55", "percent_change": -10.5882, "prev_day_close": 0.424999997019768}, {"option": "CORN270219P00018000", "bid": 1.0, "bid_size": 42.0, "ask": 2.45, "ask_size": 262.0, "iv": 0.374, "open_interest": 13.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.3296, "vega": 0.029, "theta": -0.0035, "rho": -0.0165, "theo": 1.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-10-27T09:38:00", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "CORN270219C00019000", "bid": 0.1, "bid_size": 101.0, "ask": 0.6, "ask_size": 1905.0, "iv": 0.2451, "open_interest": 578.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.1681, "vega": 0.0266, "theta": -0.0024, "rho": 0.0097, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T11:46:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CORN270219P00019000", "bid": 1.85, "bid_size": 68.0, "ask": 2.05, "ask_size": 71.0, "iv": 0.2113, "open_interest": 864.0, "volume": 7.0, "delta": -0.9263, "gamma": 0.2624, "vega": 0.0119, "theta": -0.0032, "rho": -0.0085, "theo": 1.9201, "change": 0.05, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T12:45:04", "percent_change": 2.63158, "prev_day_close": 1.89999997615814}, {"option": "CORN270219C00020000", "bid": 0.1, "bid_size": 25.0, "ask": 0.2, "ask_size": 503.0, "iv": 0.2333, "open_interest": 1216.0, "volume": 0.0, "delta": 0.135, "gamma": 0.1077, "vega": 0.0201, "theta": -0.0021, "rho": 0.0061, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T12:25:47", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "CORN270219P00020000", "bid": 0.95, "bid_size": 12.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0508, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 2.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-10-27T10:02:52", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CORN270219C00021000", "bid": 0.05, "bid_size": 4.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2404, "open_interest": 1270.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0732, "vega": 0.0157, "theta": -0.0019, "rho": 0.0043, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:07:41", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "CORN270219P00021000", "bid": 1.8, "bid_size": 14.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 3.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-09T12:30:07", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "CORN270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.2616, "open_interest": 1652.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0527, "vega": 0.0126, "theta": -0.0017, "rho": 0.0032, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T10:57:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CORN270219P00022000", "bid": 2.75, "bid_size": 14.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 4.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T13:50:59", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "CORN270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1965.0, "iv": 0.4928, "open_interest": 27.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0395, "vega": 0.0104, "theta": -0.0015, "rho": 0.0025, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-25T09:30:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CORN270219P00023000", "bid": 3.8, "bid_size": 14.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 5.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-07T10:34:40", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "CORN270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1996.0, "iv": 0.5398, "open_interest": 87.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0306, "vega": 0.0087, "theta": -0.0014, "rho": 0.002, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T13:55:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN270219P00024000", "bid": 4.8, "bid_size": 14.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 6.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CORN270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.3304, "open_interest": 415.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0244, "vega": 0.0074, "theta": -0.0012, "rho": 0.0016, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-14T10:40:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CORN270219P00025000", "bid": 5.8, "bid_size": 14.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 7.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-07T14:28:55", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "CORN270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 0.3598, "open_interest": 56.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0198, "vega": 0.0064, "theta": -0.0011, "rho": 0.0013, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CORN270219P00026000", "bid": 6.8, "bid_size": 14.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 8.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-08-07T11:10:15", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CORN270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.3877, "open_interest": 2016.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0163, "vega": 0.0055, "theta": -0.001, "rho": 0.0011, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:46:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CORN270219P00027000", "bid": 7.8, "bid_size": 14.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 9.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-07T13:10:36", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CORN270319C00010000", "bid": 5.9, "bid_size": 13.0, "ask": 8.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0171, "vega": 0.0125, "theta": -0.0024, "rho": 0.0307, "theo": 7.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-20T11:52:54", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "CORN270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 891.0, "iv": 0.9651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0173, "vega": 0.0126, "theta": -0.0033, "rho": -0.0042, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 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": "CORN270319C00011000", "bid": 5.0, "bid_size": 12.0, "ask": 7.7, "ask_size": 18.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0225, "vega": 0.0144, "theta": -0.0025, "rho": 0.0334, "theo": 6.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "CORN270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 868.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0228, "vega": 0.0145, "theta": -0.0033, "rho": -0.005, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN270319C00012000", "bid": 4.1, "bid_size": 85.0, "ask": 6.7, "ask_size": 86.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0301, "vega": 0.0167, "theta": -0.0027, "rho": 0.036, "theo": 5.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CORN270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 883.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0306, "vega": 0.0168, "theta": -0.0033, "rho": -0.0059, "theo": 0.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN270319C00013000", "bid": 3.9, "bid_size": 17.0, "ask": 5.4, "ask_size": 95.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.041, "vega": 0.0194, "theta": -0.0028, "rho": 0.0381, "theo": 4.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "CORN270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 954.0, "iv": 0.5534, "open_interest": 1.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0418, "vega": 0.0196, "theta": -0.0034, "rho": -0.0071, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T11:23:47", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CORN270319C00014000", "bid": 2.15, "bid_size": 201.0, "ask": 4.4, "ask_size": 204.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0574, "vega": 0.023, "theta": -0.0029, "rho": 0.0397, "theo": 3.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-27T10:41:08", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "CORN270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 476.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0589, "vega": 0.0232, "theta": -0.0034, "rho": -0.0087, "theo": 0.3091, "change": 0.0, "open": 0.0, "high": 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": "CORN270319C00015000", "bid": 1.25, "bid_size": 230.0, "ask": 3.2, "ask_size": 165.0, "iv": 0.0, "open_interest": 95.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0834, "vega": 0.0274, "theta": -0.003, "rho": 0.0404, "theo": 2.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-22T12:47:08", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "CORN270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 135.0, "iv": 0.1877, "open_interest": 0.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0864, "vega": 0.0278, "theta": -0.0034, "rho": -0.0111, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 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": "CORN270319C00016000", "bid": 1.4, "bid_size": 278.0, "ask": 2.1, "ask_size": 562.0, "iv": 0.2187, "open_interest": 134.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.1263, "vega": 0.0332, "theta": -0.003, "rho": 0.0391, "theo": 1.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T11:59:52", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "CORN270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 110.0, "iv": 0.1551, "open_interest": 0.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.1335, "vega": 0.0336, "theta": -0.0033, "rho": -0.0147, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 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": "CORN270319C00017000", "bid": 0.75, "bid_size": 175.0, "ask": 1.2, "ask_size": 311.0, "iv": 0.1819, "open_interest": 45.0, "volume": 1.0, "delta": 0.6129, "gamma": 0.1915, "vega": 0.0393, "theta": -0.0028, "rho": 0.0339, "theo": 1.0318, "change": 0.125, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:59:01", "percent_change": 15.1515, "prev_day_close": 0.825000012293458}, {"option": "CORN270319P00017000", "bid": 0.45, "bid_size": 113.0, "ask": 0.9, "ask_size": 219.0, "iv": 0.2102, "open_interest": 15.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.2133, "vega": 0.0393, "theta": -0.0032, "rho": -0.02, "theo": 0.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T10:19:53", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "CORN270319C00018000", "bid": 0.45, "bid_size": 16.0, "ask": 0.55, "ask_size": 137.0, "iv": 0.1783, "open_interest": 1269.0, "volume": 91.0, "delta": 0.4043, "gamma": 0.2191, "vega": 0.0397, "theta": -0.0026, "rho": 0.023, "theo": 0.4794, "change": -0.05, "open": 0.52, "high": 0.52, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:46:14", "percent_change": -9.09091, "prev_day_close": 0.550000011920929}, {"option": "CORN270319P00018000", "bid": 1.05, "bid_size": 80.0, "ask": 1.55, "ask_size": 135.0, "iv": 0.2268, "open_interest": 2.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.2749, "vega": 0.0354, "theta": -0.0032, "rho": -0.0224, "theo": 1.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T15:30:42", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CORN270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.1514, "open_interest": 701.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.1619, "vega": 0.0326, "theta": -0.0023, "rho": 0.0142, "theo": 0.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:49:15", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "CORN270319P00019000", "bid": 1.1, "bid_size": 490.0, "ask": 2.4, "ask_size": 348.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.2285, "vega": 0.0207, "theta": -0.0031, "rho": -0.0153, "theo": 1.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T12:26:08", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "CORN270319C00020000", "bid": 0.15, "bid_size": 2.0, "ask": 0.2, "ask_size": 263.0, "iv": 0.2157, "open_interest": 749.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.1113, "vega": 0.0261, "theta": -0.0021, "rho": 0.0096, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:51:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CORN270319P00020000", "bid": 0.8, "bid_size": 2.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.1577, "vega": 0.0088, "theta": -0.0029, "rho": -0.0066, "theo": 2.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-09T15:45:06", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "CORN270319C00021000", "bid": 0.05, "bid_size": 13.0, "ask": 0.2, "ask_size": 513.0, "iv": 0.2406, "open_interest": 451.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0798, "vega": 0.0213, "theta": -0.002, "rho": 0.007, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T13:30:39", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "CORN270319P00021000", "bid": 1.8, "bid_size": 14.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0527, "vega": 0.0008, "theta": -0.0026, "rho": 0.0, "theo": 3.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-06T13:32:56", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CORN270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 385.0, "iv": 0.2508, "open_interest": 2266.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0599, "vega": 0.0178, "theta": -0.0018, "rho": 0.0054, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:10:22", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "CORN270319P00022000", "bid": 2.75, "bid_size": 14.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0073, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 4.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-08-06T15:37:47", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "CORN270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1979.0, "iv": 0.3488, "open_interest": 219.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0466, "vega": 0.0152, "theta": -0.0017, "rho": 0.0043, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-09T15:02:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CORN270319P00023000", "bid": 3.8, "bid_size": 14.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 5.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-05T10:08:31", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "CORN270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1359.0, "iv": 0.4771, "open_interest": 33.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0373, "vega": 0.0131, "theta": -0.0016, "rho": 0.0036, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T10:05:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CORN270319P00024000", "bid": 4.8, "bid_size": 14.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 6.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-08-10T10:52:19", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CORN270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2394.0, "iv": 0.5159, "open_interest": 1480.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0306, "vega": 0.0115, "theta": -0.0015, "rho": 0.003, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T12:48:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CORN270319P00025000", "bid": 5.8, "bid_size": 15.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 7.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-09-03T11:25:53", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CORN270521C00010000", "bid": 6.1, "bid_size": 100.0, "ask": 8.8, "ask_size": 18.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0188, "vega": 0.0194, "theta": -0.0024, "rho": 0.0377, "theo": 7.5528, "change": 0.0, "open": 0.0, "high": 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": "CORN270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 814.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0186, "vega": 0.0193, "theta": -0.0033, "rho": -0.0089, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CORN270521C00011000", "bid": 5.1, "bid_size": 100.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0242, "vega": 0.0219, "theta": -0.0025, "rho": 0.0431, "theo": 6.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CORN270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 860.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0241, "vega": 0.0219, "theta": -0.0033, "rho": -0.0103, "theo": 0.4141, "change": 0.0, "open": 0.0, "high": 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": "CORN270521C00012000", "bid": 5.0, "bid_size": 19.0, "ask": 6.7, "ask_size": 66.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0313, "vega": 0.0248, "theta": -0.0026, "rho": 0.0478, "theo": 5.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CORN270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 787.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0315, "vega": 0.0249, "theta": -0.0032, "rho": -0.0119, "theo": 0.439, "change": 0.0, "open": 0.0, "high": 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": "CORN270521C00013000", "bid": 3.3, "bid_size": 101.0, "ask": 5.4, "ask_size": 24.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0412, "vega": 0.0283, "theta": -0.0026, "rho": 0.0514, "theo": 4.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CORN270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 789.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0418, "vega": 0.0285, "theta": -0.0032, "rho": -0.014, "theo": 0.4711, "change": 0.0, "open": 0.0, "high": 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": "CORN270521C00014000", "bid": 2.3, "bid_size": 101.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0554, "vega": 0.0324, "theta": -0.0027, "rho": 0.0537, "theo": 3.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CORN270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 800.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0564, "vega": 0.0326, "theta": -0.0031, "rho": -0.0168, "theo": 0.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CORN270521C00015000", "bid": 1.45, "bid_size": 146.0, "ask": 4.1, "ask_size": 108.0, "iv": 0.2936, "open_interest": 7.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0762, "vega": 0.0373, "theta": -0.0027, "rho": 0.0542, "theo": 2.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-04T15:12:56", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "CORN270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 920.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0781, "vega": 0.0376, "theta": -0.003, "rho": -0.0206, "theo": 0.5803, "change": 0.0, "open": 0.0, "high": 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": "CORN270521C00016000", "bid": 1.7, "bid_size": 80.0, "ask": 1.95, "ask_size": 93.0, "iv": 0.2222, "open_interest": 25.0, "volume": 7.0, "delta": 0.6907, "gamma": 0.1067, "vega": 0.043, "theta": -0.0026, "rho": 0.0522, "theo": 1.982, "change": -0.225, "open": 2.3, "high": 2.3, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:57:29", "percent_change": -11.1111, "prev_day_close": 2.02500003576279}, {"option": "CORN270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 713.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": -0.3059, "gamma": 0.1105, "vega": 0.0434, "theta": -0.0029, "rho": -0.026, "theo": 0.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CORN270521C00017000", "bid": 0.65, "bid_size": 381.0, "ask": 1.8, "ask_size": 445.0, "iv": 0.2169, "open_interest": 71.0, "volume": 0.0, "delta": 0.5748, "gamma": 0.1436, "vega": 0.0481, "theta": -0.0026, "rho": 0.0457, "theo": 1.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-03T10:42:13", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "CORN270521P00017000", "bid": 0.3, "bid_size": 513.0, "ask": 1.55, "ask_size": 381.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.43, "gamma": 0.1526, "vega": 0.0482, "theta": -0.0028, "rho": -0.0334, "theo": 0.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "CORN270521C00018000", "bid": 0.7, "bid_size": 19.0, "ask": 0.8, "ask_size": 104.0, "iv": 0.2085, "open_interest": 545.0, "volume": 38.0, "delta": 0.4231, "gamma": 0.1557, "vega": 0.0483, "theta": -0.0024, "rho": 0.0346, "theo": 0.7078, "change": -0.035, "open": 0.74, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T14:34:17", "percent_change": -4.51613, "prev_day_close": 0.775000005960464}, {"option": "CORN270521P00018000", "bid": 0.05, "bid_size": 270.0, "ask": 1.55, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.596, "gamma": 0.1722, "vega": 0.047, "theta": -0.0026, "rho": -0.04, "theo": 1.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "CORN270521C00019000", "bid": 0.05, "bid_size": 412.0, "ask": 1.4, "ask_size": 1170.0, "iv": 0.2706, "open_interest": 6.0, "volume": 0.0, "delta": 0.3029, "gamma": 0.1302, "vega": 0.0434, "theta": -0.0023, "rho": 0.0249, "theo": 0.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-19T14:06:35", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "CORN270521P00019000", "bid": 0.65, "bid_size": 102.0, "ask": 3.6, "ask_size": 111.0, "iv": 0.2013, "open_interest": 10.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.1503, "vega": 0.04, "theta": -0.0025, "rho": -0.0416, "theo": 2.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-16T12:40:29", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "CORN270521C00020000", "bid": 0.05, "bid_size": 1107.0, "ask": 0.65, "ask_size": 1664.0, "iv": 0.235, "open_interest": 658.0, "volume": 20.0, "delta": 0.2299, "gamma": 0.1017, "vega": 0.0379, "theta": -0.0023, "rho": 0.0188, "theo": 0.3607, "change": -0.16, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T09:30:21", "percent_change": -32.0, "prev_day_close": 0.499999994412065}, {"option": "CORN270521P00020000", "bid": 1.5, "bid_size": 74.0, "ask": 4.1, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.1216, "vega": 0.0325, "theta": -0.0024, "rho": -0.0396, "theo": 3.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CORN270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1273.0, "iv": 0.2866, "open_interest": 31.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0803, "vega": 0.0333, "theta": -0.0022, "rho": 0.015, "theo": 0.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T11:17:04", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CORN270521P00021000", "bid": 1.8, "bid_size": 15.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.099, "vega": 0.0262, "theta": -0.0023, "rho": -0.0363, "theo": 4.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CORN270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1198.0, "iv": 0.4149, "open_interest": 4.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.065, "vega": 0.0295, "theta": -0.0021, "rho": 0.0123, "theo": 0.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:36:53", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "CORN270521P00022000", "bid": 2.75, "bid_size": 14.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0834, "vega": 0.0211, "theta": -0.0022, "rho": -0.0323, "theo": 4.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "CORN270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1075.0, "iv": 0.3394, "open_interest": 94.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0539, "vega": 0.0265, "theta": -0.0021, "rho": 0.0104, "theo": 0.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-29T12:51:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CORN270521P00023000", "bid": 3.8, "bid_size": 14.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0706, "vega": 0.017, "theta": -0.002, "rho": -0.0286, "theo": 5.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "CORN270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1011.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0456, "vega": 0.024, "theta": -0.002, "rho": 0.009, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CORN270521P00024000", "bid": 4.8, "bid_size": 14.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0613, "vega": 0.0134, "theta": -0.0019, "rho": -0.0218, "theo": 6.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CORN270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1176.0, "iv": 0.43, "open_interest": 5.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0392, "vega": 0.0219, "theta": -0.0019, "rho": 0.0079, "theo": 0.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-06T15:56:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN270521P00025000", "bid": 5.8, "bid_size": 14.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0548, "vega": 0.0099, "theta": -0.0018, "rho": -0.019, "theo": 7.9303, "change": 0.0, "open": 0.0, "high": 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": "CORN270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1184.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0341, "vega": 0.0201, "theta": -0.0019, "rho": 0.007, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 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": "CORN270521P00026000", "bid": 6.8, "bid_size": 14.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0494, "vega": 0.0082, "theta": -0.0017, "rho": -0.0153, "theo": 8.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "CORN270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1004.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0301, "vega": 0.0186, "theta": -0.0018, "rho": 0.0063, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CORN270521P00027000", "bid": 7.8, "bid_size": 14.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0406, "vega": 0.0054, "theta": -0.0018, "rho": -0.0084, "theo": 9.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CORN270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 943.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0268, "vega": 0.0173, "theta": -0.0017, "rho": 0.0057, "theo": 0.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN270521P00028000", "bid": 8.8, "bid_size": 14.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0294, "vega": 0.002, "theta": -0.0012, "rho": 0.0, "theo": 10.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CORN270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1244.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.024, "vega": 0.0161, "theta": -0.0017, "rho": 0.0051, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CORN270521P00029000", "bid": 9.8, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0181, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 11.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CORN270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1362.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0217, "vega": 0.015, "theta": -0.0016, "rho": 0.0047, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORN270521P00030000", "bid": 10.8, "bid_size": 14.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0095, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 12.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "CORN271217C00005000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0051, "vega": 0.0162, "theta": -0.0004, "rho": 0.0329, "theo": 12.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CORN271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1184.0, "iv": 0.6916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0049, "vega": 0.0161, "theta": -0.0019, "rho": -0.012, "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": 0.100000001490116}, {"option": "CORN271217C00010000", "bid": 6.3, "bid_size": 80.0, "ask": 9.0, "ask_size": 79.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0174, "vega": 0.0316, "theta": -0.0011, "rho": 0.0785, "theo": 8.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CORN271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1333.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0178, "vega": 0.0319, "theta": -0.0021, "rho": -0.023, "theo": 0.6248, "change": 0.0, "open": 0.0, "high": 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": "CORN271217C00011000", "bid": 5.4, "bid_size": 82.0, "ask": 8.3, "ask_size": 77.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0219, "vega": 0.0354, "theta": -0.0012, "rho": 0.0859, "theo": 7.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CORN271217P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1277.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0226, "vega": 0.0359, "theta": -0.0022, "rho": -0.0261, "theo": 0.6604, "change": 0.0, "open": 0.0, "high": 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": "CORN271217C00012000", "bid": 4.5, "bid_size": 80.0, "ask": 7.4, "ask_size": 69.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0276, "vega": 0.0396, "theta": -0.0013, "rho": 0.0923, "theo": 6.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CORN271217P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1299.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0286, "vega": 0.0402, "theta": -0.0021, "rho": -0.0297, "theo": 0.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CORN271217C00013000", "bid": 3.5, "bid_size": 93.0, "ask": 6.6, "ask_size": 88.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.035, "vega": 0.0443, "theta": -0.0014, "rho": 0.0976, "theo": 5.3118, "change": 0.0, "open": 0.0, "high": 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": "CORN271217P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1341.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0366, "vega": 0.0451, "theta": -0.0021, "rho": -0.034, "theo": 0.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CORN271217C00014000", "bid": 2.65, "bid_size": 86.0, "ask": 5.4, "ask_size": 91.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0446, "vega": 0.0496, "theta": -0.0015, "rho": 0.1013, "theo": 4.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "CORN271217P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1170.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0471, "vega": 0.0505, "theta": -0.0021, "rho": -0.0392, "theo": 0.8229, "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": 1.375}, {"option": "CORN271217C00015000", "bid": 1.95, "bid_size": 142.0, "ask": 4.5, "ask_size": 130.0, "iv": 0.2349, "open_interest": 18.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0571, "vega": 0.0554, "theta": -0.0016, "rho": 0.1029, "theo": 3.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-24T11:18:54", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "CORN271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 868.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0614, "vega": 0.0566, "theta": -0.0021, "rho": -0.0456, "theo": 0.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CORN271217C00016000", "bid": 2.2, "bid_size": 172.0, "ask": 3.3, "ask_size": 202.0, "iv": 0.2613, "open_interest": 0.0, "volume": 2.0, "delta": 0.6949, "gamma": 0.0731, "vega": 0.0616, "theta": -0.0016, "rho": 0.1013, "theo": 2.7418, "change": 0.075, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:31:41", "percent_change": 2.85714, "prev_day_close": 2.625}, {"option": "CORN271217P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 754.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0809, "vega": 0.0628, "theta": -0.0021, "rho": -0.0534, "theo": 1.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CORN271217C00017000", "bid": 0.8, "bid_size": 318.0, "ask": 3.0, "ask_size": 355.0, "iv": 0.2135, "open_interest": 46.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0912, "vega": 0.0674, "theta": -0.0016, "rho": 0.095, "theo": 1.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-30T12:22:09", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "CORN271217P00017000", "bid": 0.8, "bid_size": 164.0, "ask": 2.0, "ask_size": 425.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.1054, "vega": 0.0677, "theta": -0.002, "rho": -0.0621, "theo": 1.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CORN271217C00018000", "bid": 0.2, "bid_size": 472.0, "ask": 2.65, "ask_size": 1037.0, "iv": 0.2118, "open_interest": 59.0, "volume": 0.0, "delta": 0.5211, "gamma": 0.1049, "vega": 0.0707, "theta": -0.0016, "rho": 0.0832, "theo": 1.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T13:54:39", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "CORN271217P00018000", "bid": 1.3, "bid_size": 188.0, "ask": 2.4, "ask_size": 312.0, "iv": 0.2318, "open_interest": 8.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.1291, "vega": 0.0683, "theta": -0.002, "rho": -0.0694, "theo": 1.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T11:32:52", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "CORN271217C00019000", "bid": 1.0, "bid_size": 1.0, "ask": 1.15, "ask_size": 39.0, "iv": 0.2148, "open_interest": 306.0, "volume": 40.0, "delta": 0.4219, "gamma": 0.1052, "vega": 0.0697, "theta": -0.0016, "rho": 0.0687, "theo": 1.003, "change": 0.105, "open": 1.04, "high": 1.13, "low": 1.04, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T14:10:25", "percent_change": 10.2439, "prev_day_close": 1.02500003576279}, {"option": "CORN271217P00019000", "bid": 0.9, "bid_size": 235.0, "ask": 3.7, "ask_size": 216.0, "iv": 0.202, "open_interest": 2.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.1396, "vega": 0.0618, "theta": -0.002, "rho": -0.0696, "theo": 2.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-31T10:53:22", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "CORN271217C00020000", "bid": 0.05, "bid_size": 4.0, "ask": 0.9, "ask_size": 107.0, "iv": 0.2094, "open_interest": 471.0, "volume": 0.0, "delta": 0.3423, "gamma": 0.0948, "vega": 0.0658, "theta": -0.0016, "rho": 0.0561, "theo": 0.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:39:47", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "CORN271217P00020000", "bid": 1.6, "bid_size": 122.0, "ask": 4.2, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.1348, "vega": 0.051, "theta": -0.002, "rho": -0.0643, "theo": 3.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "CORN271217C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 483.0, "iv": 0.3514, "open_interest": 40.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0822, "vega": 0.061, "theta": -0.0016, "rho": 0.0467, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-28T15:38:28", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CORN271217P00021000", "bid": 2.3, "bid_size": 69.0, "ask": 5.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.1236, "vega": 0.0406, "theta": -0.002, "rho": -0.0532, "theo": 4.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-07T13:46:54", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "CORN271217C00022000", "bid": 0.3, "bid_size": 1.0, "ask": 2.85, "ask_size": 611.0, "iv": 0.4047, "open_interest": 12.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0709, "vega": 0.0564, "theta": -0.0016, "rho": 0.0397, "theo": 0.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-15T09:30:11", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "CORN271217P00022000", "bid": 2.5, "bid_size": 15.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.1129, "vega": 0.0315, "theta": -0.002, "rho": -0.0446, "theo": 4.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-01T12:03:27", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CORN271217C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 773.0, "iv": 0.4104, "open_interest": 8.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0616, "vega": 0.0524, "theta": -0.0016, "rho": 0.0345, "theo": 0.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-24T13:22:33", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CORN271217P00023000", "bid": 3.5, "bid_size": 14.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.1031, "vega": 0.0223, "theta": -0.0019, "rho": -0.0342, "theo": 5.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CORN271217C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1143.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0541, "vega": 0.0488, "theta": -0.0016, "rho": 0.0305, "theo": 0.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CORN271217P00024000", "bid": 4.5, "bid_size": 14.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0808, "vega": 0.013, "theta": -0.002, "rho": -0.0212, "theo": 6.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CORN271217C00025000", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.2513, "open_interest": 1968.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0481, "vega": 0.0458, "theta": -0.0016, "rho": 0.0273, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T15:55:23", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "CORN271217P00025000", "bid": 5.5, "bid_size": 14.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0605, "vega": 0.0095, "theta": -0.002, "rho": 0.0, "theo": 7.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CORN271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1576.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0298, "vega": 0.0346, "theta": -0.0014, "rho": 0.0177, "theo": 0.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CORN271217P00030000", "bid": 10.5, "bid_size": 14.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 12.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CORN271217C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1588.0, "iv": 0.6495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.021, "vega": 0.0279, "theta": -0.0013, "rho": 0.013, "theo": 0.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CORN271217P00035000", "bid": 15.5, "bid_size": 14.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 17.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "CORN280121C00010000", "bid": 5.5, "bid_size": 74.0, "ask": 9.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0173, "vega": 0.0332, "theta": -0.0011, "rho": 0.0834, "theo": 8.0591, "change": 0.0, "open": 0.0, "high": 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": "CORN280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1341.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0177, "vega": 0.0336, "theta": -0.002, "rho": -0.0254, "theo": 0.6489, "change": 0.0, "open": 0.0, "high": 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": "CORN280121C00011000", "bid": 5.4, "bid_size": 80.0, "ask": 8.5, "ask_size": 79.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0217, "vega": 0.0372, "theta": -0.0012, "rho": 0.0917, "theo": 7.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CORN280121P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1270.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0224, "vega": 0.0377, "theta": -0.002, "rho": -0.0288, "theo": 0.6869, "change": 0.0, "open": 0.0, "high": 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": "CORN280121C00012000", "bid": 4.5, "bid_size": 77.0, "ask": 7.5, "ask_size": 69.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0272, "vega": 0.0415, "theta": -0.0013, "rho": 0.0988, "theo": 6.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CORN280121P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1339.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0284, "vega": 0.0422, "theta": -0.002, "rho": -0.0328, "theo": 0.732, "change": 0.0, "open": 0.0, "high": 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": "CORN280121C00013000", "bid": 3.6, "bid_size": 81.0, "ask": 6.2, "ask_size": 73.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0343, "vega": 0.0464, "theta": -0.0014, "rho": 0.1046, "theo": 5.3569, "change": 0.0, "open": 0.0, "high": 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": "CORN280121P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1306.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0361, "vega": 0.0473, "theta": -0.002, "rho": -0.0374, "theo": 0.7875, "change": 0.0, "open": 0.0, "high": 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": "CORN280121C00014000", "bid": 2.7, "bid_size": 85.0, "ask": 5.7, "ask_size": 84.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.0435, "vega": 0.0518, "theta": -0.0014, "rho": 0.1086, "theo": 4.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "CORN280121P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 985.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0463, "vega": 0.0529, "theta": -0.002, "rho": -0.0431, "theo": 0.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CORN280121C00015000", "bid": 1.6, "bid_size": 94.0, "ask": 4.4, "ask_size": 86.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.0554, "vega": 0.0578, "theta": -0.0015, "rho": 0.1103, "theo": 3.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "CORN280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 599.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.06, "vega": 0.0591, "theta": -0.002, "rho": -0.0502, "theo": 0.9585, "change": 0.0, "open": 0.0, "high": 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": "CORN280121C00016000", "bid": 1.0, "bid_size": 199.0, "ask": 4.0, "ask_size": 399.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": 0.6923, "gamma": 0.0703, "vega": 0.0641, "theta": -0.0016, "rho": 0.1087, "theo": 2.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "CORN280121P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 826.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.3143, "gamma": 0.0782, "vega": 0.0654, "theta": -0.002, "rho": -0.0584, "theo": 1.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CORN280121C00017000", "bid": 0.35, "bid_size": 221.0, "ask": 3.7, "ask_size": 495.0, "iv": 0.2208, "open_interest": 0.0, "volume": 1.0, "delta": 0.6184, "gamma": 0.0868, "vega": 0.0699, "theta": -0.0016, "rho": 0.1023, "theo": 2.0797, "change": -0.01, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T14:45:33", "percent_change": -0.487804, "prev_day_close": 2.04999998211861}, {"option": "CORN280121P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 442.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.4019, "gamma": 0.1007, "vega": 0.0704, "theta": -0.002, "rho": -0.0673, "theo": 1.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CORN280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 952.0, "iv": 0.239, "open_interest": 17.0, "volume": 0.0, "delta": 0.5263, "gamma": 0.0993, "vega": 0.0734, "theta": -0.0016, "rho": 0.0904, "theo": 1.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "CORN280121P00018000", "bid": 0.05, "bid_size": 542.0, "ask": 3.5, "ask_size": 325.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.1228, "vega": 0.0713, "theta": -0.002, "rho": -0.0753, "theo": 1.7432, "change": 0.0, "open": 0.0, "high": 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": "CORN280121C00019000", "bid": 0.05, "bid_size": 203.0, "ask": 1.25, "ask_size": 61.0, "iv": 0.2114, "open_interest": 22.0, "volume": 2.0, "delta": 0.432, "gamma": 0.1003, "vega": 0.0728, "theta": -0.0016, "rho": 0.0758, "theo": 1.0859, "change": -0.9, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T11:26:53", "percent_change": -42.8571, "prev_day_close": 2.10000002384186}, {"option": "CORN280121P00019000", "bid": 0.75, "bid_size": 236.0, "ask": 3.7, "ask_size": 235.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.1332, "vega": 0.0661, "theta": -0.002, "rho": -0.0779, "theo": 2.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "CORN280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1378.0, "iv": 0.3124, "open_interest": 63.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0916, "vega": 0.0693, "theta": -0.0016, "rho": 0.0627, "theo": 0.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:53:06", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "CORN280121P00020000", "bid": 1.55, "bid_size": 196.0, "ask": 4.2, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.1302, "vega": 0.0567, "theta": -0.002, "rho": -0.0737, "theo": 3.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "CORN280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1285.0, "iv": 0.3396, "open_interest": 4.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0804, "vega": 0.0648, "theta": -0.0016, "rho": 0.0526, "theo": 0.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-05T09:49:50", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CORN280121P00021000", "bid": 2.55, "bid_size": 108.0, "ask": 5.2, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.1207, "vega": 0.0449, "theta": -0.002, "rho": -0.0646, "theo": 4.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "CORN280121C00022000", "bid": 0.3, "bid_size": 115.0, "ask": 1.55, "ask_size": 1206.0, "iv": 0.2924, "open_interest": 5.0, "volume": 6.0, "delta": 0.256, "gamma": 0.0701, "vega": 0.0603, "theta": -0.0016, "rho": 0.045, "theo": 0.6097, "change": 0.025, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:04:52", "percent_change": 1.63935, "prev_day_close": 1.5249999538064}, {"option": "CORN280121P00022000", "bid": 2.5, "bid_size": 14.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.109, "vega": 0.0355, "theta": -0.002, "rho": -0.046, "theo": 4.9806, "change": 0.0, "open": 0.0, "high": 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": "CORN280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1310.0, "iv": 0.3928, "open_interest": 2.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0614, "vega": 0.0563, "theta": -0.0016, "rho": 0.0394, "theo": 0.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-24T15:18:12", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CORN280121P00023000", "bid": 3.5, "bid_size": 14.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.1002, "vega": 0.0252, "theta": -0.0019, "rho": -0.0423, "theo": 5.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CORN280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 359.0, "iv": 0.2071, "open_interest": 100.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0542, "vega": 0.0526, "theta": -0.0016, "rho": 0.0349, "theo": 0.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T10:51:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CORN280121P00024000", "bid": 4.5, "bid_size": 14.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0931, "vega": 0.0222, "theta": -0.0019, "rho": -0.0366, "theo": 6.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CORN280121C00025000", "bid": 0.1, "bid_size": 100.0, "ask": 0.35, "ask_size": 728.0, "iv": 0.2338, "open_interest": 895.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0484, "vega": 0.0495, "theta": -0.0015, "rho": 0.0314, "theo": 0.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:09:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CORN280121P00025000", "bid": 5.5, "bid_size": 14.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0754, "vega": 0.0115, "theta": -0.0017, "rho": 0.0, "theo": 7.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CORN280121C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1483.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.0435, "vega": 0.0466, "theta": -0.0015, "rho": 0.0284, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CORN280121P00026000", "bid": 6.5, "bid_size": 14.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0463, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 8.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CORN280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1614.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0395, "vega": 0.0442, "theta": -0.0015, "rho": 0.026, "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": 1.35000002384186}, {"option": "CORN280121P00027000", "bid": 7.5, "bid_size": 14.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0245, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 9.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CORN280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1560.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.036, "vega": 0.0419, "theta": -0.0015, "rho": 0.024, "theo": 0.366, "change": 0.0, "open": 0.0, "high": 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": "CORN280121P00028000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.009, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 10.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CORN280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1546.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0331, "vega": 0.0399, "theta": -0.0014, "rho": 0.0222, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 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": "CORN280121P00029000", "bid": 9.5, "bid_size": 14.0, "ask": 13.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.001, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 11.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "CORN280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1632.0, "iv": 0.4217, "open_interest": 151.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0306, "vega": 0.0381, "theta": -0.0014, "rho": 0.0207, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T09:44:25", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CORN280121P00030000", "bid": 10.5, "bid_size": 14.0, "ask": 14.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 12.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CORN280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1588.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0219, "vega": 0.031, "theta": -0.0013, "rho": 0.0153, "theo": 0.2583, "change": 0.0, "open": 0.0, "high": 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": "CORN280121P00035000", "bid": 15.5, "bid_size": 14.0, "ask": 20.4, "ask_size": 14.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 17.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CORN290119C00010000", "bid": 6.6, "bid_size": 64.0, "ask": 9.6, "ask_size": 59.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0164, "vega": 0.0462, "theta": -0.0003, "rho": 0.1303, "theo": 8.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "CORN290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 434.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0166, "vega": 0.0461, "theta": -0.0012, "rho": -0.048, "theo": 0.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CORN290119C00011000", "bid": 5.7, "bid_size": 65.0, "ask": 8.7, "ask_size": 58.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.02, "vega": 0.0514, "theta": -0.0004, "rho": 0.1462, "theo": 7.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "CORN290119P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 491.0, "iv": 0.6918, "open_interest": 0.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0207, "vega": 0.0519, "theta": -0.0012, "rho": -0.0544, "theo": 0.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CORN290119C00012000", "bid": 4.9, "bid_size": 65.0, "ask": 7.9, "ask_size": 62.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0242, "vega": 0.0569, "theta": -0.0005, "rho": 0.1601, "theo": 6.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CORN290119P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 441.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0258, "vega": 0.0581, "theta": -0.0013, "rho": -0.0618, "theo": 0.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CORN290119C00013000", "bid": 4.1, "bid_size": 63.0, "ask": 8.0, "ask_size": 65.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0295, "vega": 0.063, "theta": -0.0006, "rho": 0.171, "theo": 5.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CORN290119P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 630.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0322, "vega": 0.0647, "theta": -0.0013, "rho": -0.0704, "theo": 0.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CORN290119C00014000", "bid": 3.2, "bid_size": 70.0, "ask": 6.2, "ask_size": 68.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0358, "vega": 0.0695, "theta": -0.0007, "rho": 0.1787, "theo": 4.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "CORN290119P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 599.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.0401, "vega": 0.0719, "theta": -0.0013, "rho": -0.0802, "theo": 1.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CORN290119C00015000", "bid": 2.45, "bid_size": 73.0, "ask": 5.4, "ask_size": 72.0, "iv": 0.237, "open_interest": 8.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0434, "vega": 0.0766, "theta": -0.0008, "rho": 0.1823, "theo": 4.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-05T15:59:52", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CORN290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 396.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.05, "vega": 0.0793, "theta": -0.0013, "rho": -0.0914, "theo": 1.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CORN290119C00016000", "bid": 1.85, "bid_size": 100.0, "ask": 4.7, "ask_size": 96.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": 0.6857, "gamma": 0.0517, "vega": 0.0836, "theta": -0.0009, "rho": 0.1813, "theo": 3.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "CORN290119P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 311.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.0618, "vega": 0.0864, "theta": -0.0014, "rho": -0.104, "theo": 1.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CORN290119C00017000", "bid": 2.1, "bid_size": 117.0, "ask": 3.5, "ask_size": 147.0, "iv": 0.2283, "open_interest": 16.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0599, "vega": 0.0901, "theta": -0.001, "rho": 0.1748, "theo": 2.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T12:33:00", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CORN290119P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 229.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": -0.3814, "gamma": 0.0751, "vega": 0.0919, "theta": -0.0014, "rho": -0.1166, "theo": 1.7749, "change": 0.0, "open": 0.0, "high": 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": "CORN290119C00018000", "bid": 0.95, "bid_size": 196.0, "ask": 3.9, "ask_size": 224.0, "iv": 0.2351, "open_interest": 7.0, "volume": 0.0, "delta": 0.569, "gamma": 0.0659, "vega": 0.0949, "theta": -0.001, "rho": 0.1632, "theo": 2.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T14:11:37", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "CORN290119P00018000", "bid": 1.6, "bid_size": 57.0, "ask": 2.3, "ask_size": 81.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.4637, "gamma": 0.0875, "vega": 0.0942, "theta": -0.0015, "rho": -0.1275, "theo": 2.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997764826}, {"option": "CORN290119C00019000", "bid": 0.85, "bid_size": 209.0, "ask": 3.8, "ask_size": 254.0, "iv": 0.2642, "open_interest": 6.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.0683, "vega": 0.0972, "theta": -0.0011, "rho": 0.1483, "theo": 1.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-20T09:30:06", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "CORN290119P00019000", "bid": 0.9, "bid_size": 137.0, "ask": 3.9, "ask_size": 142.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.5505, "gamma": 0.0962, "vega": 0.092, "theta": -0.0015, "rho": -0.1335, "theo": 2.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "CORN290119C00020000", "bid": 0.6, "bid_size": 238.0, "ask": 3.7, "ask_size": 278.0, "iv": 0.2794, "open_interest": 83.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.067, "vega": 0.0971, "theta": -0.0012, "rho": 0.1332, "theo": 1.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T12:23:10", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "CORN290119P00020000", "bid": 1.65, "bid_size": 120.0, "ask": 4.6, "ask_size": 110.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0997, "vega": 0.0858, "theta": -0.0016, "rho": -0.1295, "theo": 3.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "CORN290119C00021000", "bid": 0.35, "bid_size": 263.0, "ask": 3.6, "ask_size": 297.0, "iv": 0.2909, "open_interest": 2.0, "volume": 0.0, "delta": 0.4011, "gamma": 0.0635, "vega": 0.0954, "theta": -0.0012, "rho": 0.1195, "theo": 1.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T15:57:15", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "CORN290119P00021000", "bid": 2.4, "bid_size": 113.0, "ask": 5.4, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0999, "vega": 0.0771, "theta": -0.0016, "rho": -0.1265, "theo": 4.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CORN290119C00022000", "bid": 0.1, "bid_size": 298.0, "ask": 3.5, "ask_size": 352.0, "iv": 0.2989, "open_interest": 2.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.0593, "vega": 0.0929, "theta": -0.0012, "rho": 0.1079, "theo": 1.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-16T12:01:22", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CORN290119P00022000", "bid": 2.5, "bid_size": 101.0, "ask": 6.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.098, "vega": 0.0674, "theta": -0.0016, "rho": -0.1166, "theo": 5.1797, "change": 0.0, "open": 0.0, "high": 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": "CORN290119C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 388.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.055, "vega": 0.09, "theta": -0.0013, "rho": 0.0981, "theo": 1.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CORN290119P00023000", "bid": 3.5, "bid_size": 14.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0947, "vega": 0.0593, "theta": -0.0017, "rho": -0.1022, "theo": 6.0893, "change": 0.0, "open": 0.0, "high": 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": "CORN290119C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 415.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.3031, "gamma": 0.051, "vega": 0.0871, "theta": -0.0013, "rho": 0.0901, "theo": 1.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CORN290119P00024000", "bid": 4.5, "bid_size": 14.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0921, "vega": 0.051, "theta": -0.0017, "rho": -0.0938, "theo": 7.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CORN290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 434.0, "iv": 0.3426, "open_interest": 90.0, "volume": 0.0, "delta": 0.2809, "gamma": 0.0474, "vega": 0.0842, "theta": -0.0013, "rho": 0.0831, "theo": 0.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:00:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CORN290119P00025000", "bid": 5.5, "bid_size": 14.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.089, "vega": 0.0389, "theta": -0.0017, "rho": -0.0794, "theo": 7.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CORN290119C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 474.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0442, "vega": 0.0816, "theta": -0.0013, "rho": 0.0774, "theo": 0.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CORN290119P00026000", "bid": 6.5, "bid_size": 14.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0861, "vega": 0.0352, "theta": -0.0017, "rho": -0.0563, "theo": 8.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CORN290119C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 90.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0413, "vega": 0.079, "theta": -0.0013, "rho": 0.0723, "theo": 0.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CORN290119P00027000", "bid": 7.5, "bid_size": 14.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0743, "vega": 0.0223, "theta": -0.0016, "rho": -0.0467, "theo": 9.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CORN290119C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 551.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0388, "vega": 0.0766, "theta": -0.0013, "rho": 0.0679, "theo": 0.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CORN290119P00028000", "bid": 8.5, "bid_size": 14.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0639, "vega": 0.0191, "theta": -0.0016, "rho": -0.0305, "theo": 10.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CORN290119C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 591.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0365, "vega": 0.0743, "theta": -0.0013, "rho": 0.0642, "theo": 0.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CORN290119P00029000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0476, "vega": 0.0069, "theta": -0.0016, "rho": 0.0, "theo": 11.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CORN290119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 634.0, "iv": 0.4009, "open_interest": 230.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0345, "vega": 0.0722, "theta": -0.0013, "rho": 0.0608, "theo": 0.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-13T10:11:30", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CORN290119P00030000", "bid": 10.5, "bid_size": 14.0, "ask": 14.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.032, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 12.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CORN290119C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 776.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0271, "vega": 0.0635, "theta": -0.0013, "rho": 0.0484, "theo": 0.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CORN290119P00035000", "bid": 15.5, "bid_size": 14.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 17.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}], "symbol": "CORN", "security_type": "stock", "exchange_id": 3, "current_price": 17.1904, "price_change": -0.03, "price_change_percent": -0.1745, "bid": 17.05, "ask": 17.2, "bid_size": 100, "ask_size": 1000, "open": 17.18, "high": 17.18, "low": 17.0599, "close": 17.16, "prev_day_close": 17.19, "volume": 154337, "iv30": 15.369, "iv30_change": -0.354, "iv30_change_percent": -2.2515, "seqno": 10409485689, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CORN"}