{"timestamp": "2026-11-10 16:22:04", "data": {"options": [{"option": "CSD261120C00119000", "bid": 7.8, "bid_size": 26.0, "ask": 12.1, "ask_size": 76.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0246, "vega": 0.0475, "theta": -0.0948, "rho": 0.0222, "theo": 9.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CSD261120P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 74.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0245, "vega": 0.0476, "theta": -0.0956, "rho": -0.0058, "theo": 0.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CSD261120C00120000", "bid": 6.8, "bid_size": 26.0, "ask": 11.2, "ask_size": 76.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0279, "vega": 0.0514, "theta": -0.0984, "rho": 0.0227, "theo": 8.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CSD261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 74.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0278, "vega": 0.0515, "theta": -0.0991, "rho": -0.0065, "theo": 0.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CSD261120C00121000", "bid": 5.8, "bid_size": 26.0, "ask": 10.1, "ask_size": 76.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0317, "vega": 0.0557, "theta": -0.102, "rho": 0.0228, "theo": 7.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2500002384186}, {"option": "CSD261120P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 74.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0316, "vega": 0.0558, "theta": -0.1026, "rho": -0.0074, "theo": 0.7855, "change": 0.0, "open": 0.0, "high": 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": "CSD261120C00122000", "bid": 5.1, "bid_size": 26.0, "ask": 9.3, "ask_size": 76.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0361, "vega": 0.0602, "theta": -0.1055, "rho": 0.0226, "theo": 7.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "CSD261120P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 74.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.036, "vega": 0.0603, "theta": -0.106, "rho": -0.0084, "theo": 0.8797, "change": 0.0, "open": 0.0, "high": 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": "CSD261120C00123000", "bid": 4.1, "bid_size": 26.0, "ask": 8.5, "ask_size": 76.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0412, "vega": 0.0652, "theta": -0.1088, "rho": 0.0225, "theo": 6.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "CSD261120P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 74.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0411, "vega": 0.0652, "theta": -0.1092, "rho": -0.0096, "theo": 0.994, "change": 0.0, "open": 0.0, "high": 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": "CSD261120C00124000", "bid": 3.4, "bid_size": 26.0, "ask": 7.6, "ask_size": 76.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0469, "vega": 0.0703, "theta": -0.1118, "rho": 0.0225, "theo": 5.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CSD261120P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 74.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.0468, "vega": 0.0703, "theta": -0.112, "rho": -0.011, "theo": 1.1349, "change": 0.0, "open": 0.0, "high": 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": "CSD261120C00125000", "bid": 2.65, "bid_size": 26.0, "ask": 6.8, "ask_size": 77.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.694, "gamma": 0.0532, "vega": 0.0753, "theta": -0.1141, "rho": 0.0214, "theo": 4.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CSD261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 76.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.053, "vega": 0.0753, "theta": -0.1143, "rho": -0.0128, "theo": 1.3118, "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": 1.5}, {"option": "CSD261120C00126000", "bid": 1.95, "bid_size": 27.0, "ask": 6.0, "ask_size": 78.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0595, "vega": 0.0799, "theta": -0.1155, "rho": 0.0206, "theo": 3.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CSD261120P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 77.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.3551, "gamma": 0.0594, "vega": 0.0799, "theta": -0.1156, "rho": -0.0149, "theo": 1.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "CSD261120C00127000", "bid": 1.3, "bid_size": 78.0, "ask": 5.4, "ask_size": 78.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.0653, "vega": 0.0836, "theta": -0.1156, "rho": 0.0193, "theo": 2.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "CSD261120P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 78.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.4137, "gamma": 0.0652, "vega": 0.0835, "theta": -0.1155, "rho": -0.0173, "theo": 1.8291, "change": 0.0, "open": 0.0, "high": 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": "CSD261120C00128000", "bid": 0.7, "bid_size": 72.0, "ask": 4.7, "ask_size": 78.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0693, "vega": 0.0854, "theta": -0.114, "rho": 0.0176, "theo": 2.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "CSD261120P00128000", "bid": 0.2, "bid_size": 648.0, "ask": 4.0, "ask_size": 78.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0692, "vega": 0.0854, "theta": -0.1139, "rho": -0.02, "theo": 2.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CSD261120C00129000", "bid": 0.15, "bid_size": 647.0, "ask": 4.2, "ask_size": 78.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.4488, "gamma": 0.0704, "vega": 0.0848, "theta": -0.1106, "rho": 0.0156, "theo": 1.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CSD261120P00129000", "bid": 0.65, "bid_size": 7.0, "ask": 4.4, "ask_size": 78.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0703, "vega": 0.0848, "theta": -0.1104, "rho": -0.0228, "theo": 2.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004917383}, {"option": "CSD261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 78.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.068, "vega": 0.0817, "theta": -0.1057, "rho": 0.0135, "theo": 1.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500005364418}, {"option": "CSD261120P00130000", "bid": 1.05, "bid_size": 27.0, "ask": 5.1, "ask_size": 78.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0679, "vega": 0.0817, "theta": -0.1053, "rho": -0.0253, "theo": 3.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CSD261120C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 78.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.3175, "gamma": 0.0629, "vega": 0.0767, "theta": -0.0998, "rho": 0.0115, "theo": 1.1276, "change": 0.0, "open": 0.0, "high": 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": "CSD261120P00131000", "bid": 1.65, "bid_size": 27.0, "ask": 5.6, "ask_size": 78.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0628, "vega": 0.0767, "theta": -0.0993, "rho": -0.0274, "theo": 3.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "CSD261120C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 74.0, "iv": 0.341, "open_interest": 1.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.0563, "vega": 0.0706, "theta": -0.0935, "rho": 0.0098, "theo": 0.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-07T14:46:15", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CSD261120P00132000", "bid": 2.3, "bid_size": 26.0, "ask": 6.3, "ask_size": 38.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0563, "vega": 0.0706, "theta": -0.093, "rho": -0.0289, "theo": 4.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "CSD261120C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 74.0, "iv": 0.3613, "open_interest": 1.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0494, "vega": 0.0642, "theta": -0.0873, "rho": 0.0081, "theo": 0.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-04T10:40:26", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CSD261120P00133000", "bid": 3.0, "bid_size": 26.0, "ask": 7.1, "ask_size": 37.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0494, "vega": 0.0642, "theta": -0.0867, "rho": -0.0298, "theo": 5.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CSD261120C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 74.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.1869, "gamma": 0.0429, "vega": 0.0581, "theta": -0.0815, "rho": 0.007, "theo": 0.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CSD261120P00134000", "bid": 3.8, "bid_size": 26.0, "ask": 7.9, "ask_size": 37.0, "iv": 0.1147, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.043, "vega": 0.0581, "theta": -0.0808, "rho": -0.0303, "theo": 6.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "CSD261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 78.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0372, "vega": 0.0526, "theta": -0.0762, "rho": 0.006, "theo": 0.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CSD261120P00135000", "bid": 4.6, "bid_size": 26.0, "ask": 8.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0372, "vega": 0.0526, "theta": -0.0754, "rho": -0.0303, "theo": 7.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "CSD261120C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 78.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0322, "vega": 0.0476, "theta": -0.0713, "rho": 0.0051, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 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": "CSD261120P00136000", "bid": 5.6, "bid_size": 26.0, "ask": 9.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0323, "vega": 0.0476, "theta": -0.0704, "rho": -0.0303, "theo": 8.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000023841858}, {"option": "CSD261120C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 78.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.028, "vega": 0.0432, "theta": -0.0669, "rho": 0.0045, "theo": 0.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CSD261120P00137000", "bid": 6.4, "bid_size": 26.0, "ask": 10.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0281, "vega": 0.0432, "theta": -0.0659, "rho": -0.03, "theo": 9.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CSD261218C00116000", "bid": 12.1, "bid_size": 26.0, "ask": 16.6, "ask_size": 76.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0163, "vega": 0.1174, "theta": -0.0619, "rho": 0.0959, "theo": 14.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "CSD261218P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 74.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0164, "vega": 0.1177, "theta": -0.0636, "rho": -0.0274, "theo": 2.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CSD261218C00117000", "bid": 10.5, "bid_size": 26.0, "ask": 15.8, "ask_size": 76.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0175, "vega": 0.1213, "theta": -0.0619, "rho": 0.0952, "theo": 13.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "CSD261218P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 74.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0176, "vega": 0.1216, "theta": -0.0635, "rho": -0.0287, "theo": 2.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CSD261218C00118000", "bid": 10.0, "bid_size": 26.0, "ask": 14.9, "ask_size": 76.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0188, "vega": 0.1254, "theta": -0.0618, "rho": 0.0944, "theo": 12.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CSD261218P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 74.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0189, "vega": 0.1257, "theta": -0.0633, "rho": -0.0304, "theo": 2.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CSD261218C00119000", "bid": 9.0, "bid_size": 26.0, "ask": 14.0, "ask_size": 76.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0201, "vega": 0.1296, "theta": -0.0616, "rho": 0.0934, "theo": 11.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CSD261218P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 74.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0203, "vega": 0.1299, "theta": -0.063, "rho": -0.0322, "theo": 2.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CSD261218C00120000", "bid": 8.8, "bid_size": 76.0, "ask": 13.2, "ask_size": 76.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.0216, "vega": 0.1338, "theta": -0.0613, "rho": 0.0923, "theo": 10.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CSD261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 74.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.0218, "vega": 0.1343, "theta": -0.0627, "rho": -0.0338, "theo": 2.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "CSD261218C00121000", "bid": 8.0, "bid_size": 76.0, "ask": 12.4, "ask_size": 76.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0233, "vega": 0.1383, "theta": -0.061, "rho": 0.0908, "theo": 10.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "CSD261218P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 74.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.0235, "vega": 0.1386, "theta": -0.0623, "rho": -0.0359, "theo": 2.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "CSD261218C00122000", "bid": 7.2, "bid_size": 76.0, "ask": 11.6, "ask_size": 76.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.706, "gamma": 0.0251, "vega": 0.1428, "theta": -0.0606, "rho": 0.0891, "theo": 9.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CSD261218P00122000", "bid": 0.15, "bid_size": 646.0, "ask": 4.6, "ask_size": 76.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.0253, "vega": 0.1431, "theta": -0.0618, "rho": -0.0382, "theo": 2.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000010728836}, {"option": "CSD261218C00123000", "bid": 6.5, "bid_size": 78.0, "ask": 10.8, "ask_size": 78.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.027, "vega": 0.1472, "theta": -0.0601, "rho": 0.0871, "theo": 8.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CSD261218P00123000", "bid": 0.4, "bid_size": 262.0, "ask": 4.9, "ask_size": 78.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.316, "gamma": 0.0272, "vega": 0.1477, "theta": -0.0613, "rho": -0.0404, "theo": 2.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "CSD261218C00124000", "bid": 5.7, "bid_size": 78.0, "ask": 10.0, "ask_size": 78.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.029, "vega": 0.1516, "theta": -0.0595, "rho": 0.0846, "theo": 7.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "CSD261218P00124000", "bid": 0.65, "bid_size": 71.0, "ask": 5.0, "ask_size": 78.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0293, "vega": 0.1519, "theta": -0.0606, "rho": -0.0432, "theo": 2.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "CSD261218C00125000", "bid": 5.0, "bid_size": 78.0, "ask": 9.2, "ask_size": 78.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.031, "vega": 0.1558, "theta": -0.0588, "rho": 0.0818, "theo": 6.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CSD261218P00125000", "bid": 0.9, "bid_size": 71.0, "ask": 5.3, "ask_size": 78.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0314, "vega": 0.156, "theta": -0.0599, "rho": -0.0463, "theo": 3.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "CSD261218C00126000", "bid": 4.3, "bid_size": 78.0, "ask": 8.5, "ask_size": 78.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.033, "vega": 0.1594, "theta": -0.058, "rho": 0.0785, "theo": 5.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "CSD261218P00126000", "bid": 1.15, "bid_size": 71.0, "ask": 5.6, "ask_size": 78.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.0334, "vega": 0.1597, "theta": -0.059, "rho": -0.0492, "theo": 3.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "CSD261218C00127000", "bid": 3.6, "bid_size": 72.0, "ask": 7.8, "ask_size": 78.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.5728, "gamma": 0.0349, "vega": 0.1625, "theta": -0.0571, "rho": 0.0746, "theo": 5.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "CSD261218P00127000", "bid": 1.45, "bid_size": 71.0, "ask": 5.8, "ask_size": 78.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0354, "vega": 0.1626, "theta": -0.0581, "rho": -0.0527, "theo": 3.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "CSD261218C00128000", "bid": 3.4, "bid_size": 7.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.2396, "open_interest": 28.0, "volume": 0.0, "delta": 0.5377, "gamma": 0.0364, "vega": 0.1645, "theta": -0.0562, "rho": 0.0705, "theo": 4.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:55:34", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CSD261218P00128000", "bid": 2.8, "bid_size": 7.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.037, "vega": 0.1644, "theta": -0.0571, "rho": -0.0559, "theo": 4.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CSD261218C00129000", "bid": 2.4, "bid_size": 71.0, "ask": 6.5, "ask_size": 78.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.0374, "vega": 0.1652, "theta": -0.0552, "rho": 0.0658, "theo": 4.0269, "change": 0.0, "open": 0.0, "high": 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": "CSD261218P00129000", "bid": 2.2, "bid_size": 71.0, "ask": 6.6, "ask_size": 78.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.5035, "gamma": 0.0381, "vega": 0.165, "theta": -0.0562, "rho": -0.0598, "theo": 4.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CSD261218C00130000", "bid": 1.85, "bid_size": 71.0, "ask": 5.9, "ask_size": 78.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0378, "vega": 0.1646, "theta": -0.0543, "rho": 0.0611, "theo": 3.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "CSD261218P00130000", "bid": 2.65, "bid_size": 71.0, "ask": 7.1, "ask_size": 78.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.5421, "gamma": 0.0386, "vega": 0.164, "theta": -0.0552, "rho": -0.0628, "theo": 4.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CSD261218C00131000", "bid": 1.3, "bid_size": 71.0, "ask": 5.4, "ask_size": 78.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.4257, "gamma": 0.0374, "vega": 0.1625, "theta": -0.0534, "rho": 0.0563, "theo": 3.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "CSD261218P00131000", "bid": 3.1, "bid_size": 71.0, "ask": 7.6, "ask_size": 78.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": -0.5801, "gamma": 0.0382, "vega": 0.1617, "theta": -0.0544, "rho": -0.0661, "theo": 5.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "CSD261218C00132000", "bid": 0.85, "bid_size": 71.0, "ask": 4.9, "ask_size": 78.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.0364, "vega": 0.1593, "theta": -0.0526, "rho": 0.0518, "theo": 2.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "CSD261218P00132000", "bid": 3.6, "bid_size": 7.0, "ask": 8.0, "ask_size": 78.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0373, "vega": 0.1579, "theta": -0.0536, "rho": -0.0683, "theo": 6.2067, "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": 5.0}, {"option": "CSD261218C00133000", "bid": 0.4, "bid_size": 262.0, "ask": 4.5, "ask_size": 78.0, "iv": 0.2555, "open_interest": 2.0, "volume": 0.0, "delta": 0.3585, "gamma": 0.0349, "vega": 0.1551, "theta": -0.052, "rho": 0.0475, "theo": 2.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-04T10:40:26", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "CSD261218P00133000", "bid": 4.1, "bid_size": 27.0, "ask": 8.6, "ask_size": 78.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0358, "vega": 0.1534, "theta": -0.0529, "rho": -0.071, "theo": 6.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "CSD261218C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 76.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.0331, "vega": 0.1505, "theta": -0.0514, "rho": 0.0437, "theo": 2.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "CSD261218P00134000", "bid": 4.8, "bid_size": 26.0, "ask": 9.2, "ask_size": 76.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.6783, "gamma": 0.0341, "vega": 0.1482, "theta": -0.0523, "rho": -0.072, "theo": 7.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000021457672}, {"option": "CSD270115C00070000", "bid": 55.2, "bid_size": 20.0, "ask": 62.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0018, "vega": 0.0516, "theta": -0.03, "rho": 0.1182, "theo": 59.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9000015258789}, {"option": "CSD270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 32.0, "iv": 1.0188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0018, "vega": 0.0517, "theta": -0.037, "rho": -0.012, "theo": 1.118, "change": 0.0, "open": 0.0, "high": 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": "CSD270115C00075000", "bid": 50.3, "bid_size": 20.0, "ask": 57.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0022, "vega": 0.0581, "theta": -0.032, "rho": 0.1257, "theo": 55.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "CSD270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 32.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0022, "vega": 0.0583, "theta": -0.0384, "rho": -0.0136, "theo": 1.2107, "change": 0.0, "open": 0.0, "high": 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": "CSD270115C00080000", "bid": 45.3, "bid_size": 20.0, "ask": 52.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0027, "vega": 0.0654, "theta": -0.0338, "rho": 0.1329, "theo": 50.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0999984741211}, {"option": "CSD270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0027, "vega": 0.0656, "theta": -0.0397, "rho": -0.0156, "theo": 1.3119, "change": 0.0, "open": 0.0, "high": 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": "CSD270115C00085000", "bid": 40.4, "bid_size": 20.0, "ask": 47.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0033, "vega": 0.0736, "theta": -0.0356, "rho": 0.1397, "theo": 45.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "CSD270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 32.0, "iv": 0.7563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0033, "vega": 0.0739, "theta": -0.041, "rho": -0.018, "theo": 1.4237, "change": 0.0, "open": 0.0, "high": 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": "CSD270115C00090000", "bid": 36.4, "bid_size": 26.0, "ask": 42.4, "ask_size": 42.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0041, "vega": 0.083, "theta": -0.0373, "rho": 0.146, "theo": 40.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3499984741211}, {"option": "CSD270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0041, "vega": 0.0833, "theta": -0.0422, "rho": -0.0207, "theo": 1.5498, "change": 0.0, "open": 0.0, "high": 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": "CSD270115C00095000", "bid": 31.6, "bid_size": 26.0, "ask": 37.5, "ask_size": 42.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0051, "vega": 0.0937, "theta": -0.0389, "rho": 0.1516, "theo": 35.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "CSD270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0051, "vega": 0.094, "theta": -0.0432, "rho": -0.0241, "theo": 1.6934, "change": 0.0, "open": 0.0, "high": 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": "CSD270115C00100000", "bid": 26.8, "bid_size": 26.0, "ask": 32.8, "ask_size": 42.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0064, "vega": 0.1061, "theta": -0.0403, "rho": 0.1563, "theo": 30.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "CSD270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0064, "vega": 0.1066, "theta": -0.0441, "rho": -0.028, "theo": 1.8617, "change": 0.0, "open": 0.0, "high": 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": "CSD270115C00105000", "bid": 22.2, "bid_size": 26.0, "ask": 28.1, "ask_size": 42.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0081, "vega": 0.1206, "theta": -0.0415, "rho": 0.1597, "theo": 26.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "CSD270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 45.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0082, "vega": 0.1211, "theta": -0.0448, "rho": -0.0333, "theo": 2.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CSD270115C00110000", "bid": 17.7, "bid_size": 26.0, "ask": 23.5, "ask_size": 42.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0105, "vega": 0.1377, "theta": -0.0424, "rho": 0.1613, "theo": 21.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "CSD270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0106, "vega": 0.1384, "theta": -0.0452, "rho": -0.0398, "theo": 2.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CSD270115C00115000", "bid": 13.4, "bid_size": 42.0, "ask": 19.2, "ask_size": 42.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0139, "vega": 0.1578, "theta": -0.0428, "rho": 0.16, "theo": 16.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0000004768372}, {"option": "CSD270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.2121, "gamma": 0.0141, "vega": 0.1587, "theta": -0.0452, "rho": -0.0485, "theo": 2.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CSD270115C00120000", "bid": 9.3, "bid_size": 42.0, "ask": 15.0, "ask_size": 42.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0187, "vega": 0.181, "theta": -0.0425, "rho": 0.1538, "theo": 12.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "CSD270115P00120000", "bid": 0.05, "bid_size": 646.0, "ask": 5.7, "ask_size": 44.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0191, "vega": 0.1821, "theta": -0.0446, "rho": -0.0604, "theo": 3.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "CSD270115C00125000", "bid": 5.7, "bid_size": 42.0, "ask": 11.2, "ask_size": 42.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0251, "vega": 0.205, "theta": -0.0412, "rho": 0.1392, "theo": 8.2646, "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": 9.90000009536743}, {"option": "CSD270115P00125000", "bid": 1.35, "bid_size": 37.0, "ask": 7.0, "ask_size": 42.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.3704, "gamma": 0.026, "vega": 0.2058, "theta": -0.0432, "rho": -0.0772, "theo": 3.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "CSD270115C00127000", "bid": 4.4, "bid_size": 37.0, "ask": 9.9, "ask_size": 42.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.0278, "vega": 0.2127, "theta": -0.0404, "rho": 0.13, "theo": 6.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CSD270115P00127000", "bid": 2.0, "bid_size": 37.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.4224, "gamma": 0.0289, "vega": 0.2127, "theta": -0.0423, "rho": -0.0852, "theo": 4.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500001192093}, {"option": "CSD270115C00128000", "bid": 3.6, "bid_size": 37.0, "ask": 9.2, "ask_size": 42.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.5621, "gamma": 0.0289, "vega": 0.2155, "theta": -0.0399, "rho": 0.1246, "theo": 6.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "CSD270115P00128000", "bid": 2.4, "bid_size": 37.0, "ask": 7.9, "ask_size": 42.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0302, "vega": 0.2153, "theta": -0.0419, "rho": -0.0904, "theo": 4.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.4750000834465}, {"option": "CSD270115C00129000", "bid": 3.2, "bid_size": 37.0, "ask": 8.6, "ask_size": 42.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.533, "gamma": 0.0298, "vega": 0.2173, "theta": -0.0394, "rho": 0.1187, "theo": 5.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CSD270115P00129000", "bid": 2.8, "bid_size": 37.0, "ask": 8.3, "ask_size": 42.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.0313, "vega": 0.2162, "theta": -0.0414, "rho": -0.0931, "theo": 5.2318, "change": 0.0, "open": 0.0, "high": 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": "CSD270115C00130000", "bid": 2.6, "bid_size": 37.0, "ask": 8.0, "ask_size": 42.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.5029, "gamma": 0.0304, "vega": 0.218, "theta": -0.0389, "rho": 0.1124, "theo": 4.9334, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00130000", "bid": 3.1, "bid_size": 37.0, "ask": 8.8, "ask_size": 42.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.5146, "gamma": 0.0321, "vega": 0.2161, "theta": -0.041, "rho": -0.0977, "theo": 5.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000016689301}, {"option": "CSD270115C00131000", "bid": 2.1, "bid_size": 37.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.0307, "vega": 0.2175, "theta": -0.0385, "rho": 0.106, "theo": 4.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.87500011920929}, {"option": "CSD270115P00131000", "bid": 3.7, "bid_size": 37.0, "ask": 9.2, "ask_size": 42.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.5471, "gamma": 0.0325, "vega": 0.2144, "theta": -0.0406, "rho": -0.1002, "theo": 6.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "CSD270115C00132000", "bid": 1.6, "bid_size": 37.0, "ask": 6.9, "ask_size": 42.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.4422, "gamma": 0.0306, "vega": 0.2158, "theta": -0.038, "rho": 0.0994, "theo": 3.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32499992847443}, {"option": "CSD270115P00132000", "bid": 4.1, "bid_size": 37.0, "ask": 9.8, "ask_size": 42.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0326, "vega": 0.2116, "theta": -0.0402, "rho": -0.1038, "theo": 6.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CSD270115C00133000", "bid": 1.15, "bid_size": 37.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0301, "vega": 0.213, "theta": -0.0376, "rho": 0.0931, "theo": 3.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "CSD270115P00133000", "bid": 4.6, "bid_size": 19.0, "ask": 10.3, "ask_size": 42.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0322, "vega": 0.2072, "theta": -0.0399, "rho": -0.1064, "theo": 7.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CSD270115C00134000", "bid": 0.7, "bid_size": 37.0, "ask": 6.0, "ask_size": 42.0, "iv": 0.2401, "open_interest": 2.0, "volume": 0.0, "delta": 0.3859, "gamma": 0.0293, "vega": 0.2093, "theta": -0.0373, "rho": 0.087, "theo": 3.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-07-24T15:52:55", "percent_change": 0.0, "prev_day_close": 4.24999994039536}, {"option": "CSD270115P00134000", "bid": 5.1, "bid_size": 26.0, "ask": 10.9, "ask_size": 42.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0316, "vega": 0.2022, "theta": -0.0396, "rho": -0.1082, "theo": 8.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CSD270115C00135000", "bid": 0.3, "bid_size": 261.0, "ask": 5.6, "ask_size": 42.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.0283, "vega": 0.2049, "theta": -0.0369, "rho": 0.0813, "theo": 3.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8249998986721}, {"option": "CSD270115P00135000", "bid": 5.7, "bid_size": 26.0, "ask": 11.5, "ask_size": 42.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.0306, "vega": 0.1965, "theta": -0.0393, "rho": -0.111, "theo": 8.8514, "change": 0.0, "open": 0.0, "high": 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": "CSD270115C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0272, "vega": 0.2002, "theta": -0.0367, "rho": 0.0762, "theo": 2.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999996423721}, {"option": "CSD270115P00136000", "bid": 6.5, "bid_size": 26.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0295, "vega": 0.1903, "theta": -0.0391, "rho": -0.1106, "theo": 9.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CSD270115C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.241, "open_interest": 1.0, "volume": 0.0, "delta": 0.3165, "gamma": 0.0259, "vega": 0.1952, "theta": -0.0365, "rho": 0.0714, "theo": 2.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-05-28T11:18:54", "percent_change": 0.0, "prev_day_close": 2.97500009834766}, {"option": "CSD270115P00137000", "bid": 7.1, "bid_size": 26.0, "ask": 12.9, "ask_size": 26.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0283, "vega": 0.1836, "theta": -0.0389, "rho": -0.1112, "theo": 10.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-02T12:31:00", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CSD270115C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 45.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.0247, "vega": 0.19, "theta": -0.0362, "rho": 0.0671, "theo": 2.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270115P00138000", "bid": 7.9, "bid_size": 26.0, "ask": 13.6, "ask_size": 26.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.027, "vega": 0.1773, "theta": -0.0387, "rho": -0.1122, "theo": 11.3175, "change": 0.0, "open": 0.0, "high": 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": "CSD270115C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 45.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0235, "vega": 0.185, "theta": -0.0361, "rho": 0.0633, "theo": 2.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270115P00139000", "bid": 8.6, "bid_size": 26.0, "ask": 14.4, "ask_size": 26.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0258, "vega": 0.1712, "theta": -0.0385, "rho": -0.1139, "theo": 12.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "CSD270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 45.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.2653, "gamma": 0.0223, "vega": 0.18, "theta": -0.0359, "rho": 0.0598, "theo": 2.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CSD270115P00140000", "bid": 9.4, "bid_size": 26.0, "ask": 15.2, "ask_size": 26.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0246, "vega": 0.1655, "theta": -0.0383, "rho": -0.1112, "theo": 13.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000000476837}, {"option": "CSD270115C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 45.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.0212, "vega": 0.1752, "theta": -0.0358, "rho": 0.0566, "theo": 2.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CSD270115P00141000", "bid": 10.2, "bid_size": 26.0, "ask": 16.0, "ask_size": 26.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": -0.7808, "gamma": 0.0234, "vega": 0.1586, "theta": -0.0382, "rho": -0.1111, "theo": 13.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CSD270115C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 45.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0201, "vega": 0.1704, "theta": -0.0356, "rho": 0.0537, "theo": 2.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CSD270115P00142000", "bid": 11.2, "bid_size": 26.0, "ask": 16.9, "ask_size": 26.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0223, "vega": 0.1534, "theta": -0.038, "rho": -0.1103, "theo": 14.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "CSD270115C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 45.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0191, "vega": 0.166, "theta": -0.0355, "rho": 0.0511, "theo": 1.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "CSD270115P00143000", "bid": 11.9, "bid_size": 26.0, "ask": 17.8, "ask_size": 26.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0212, "vega": 0.147, "theta": -0.0378, "rho": -0.1112, "theo": 15.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "CSD270115C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": 0.2171, "gamma": 0.0182, "vega": 0.1617, "theta": -0.0354, "rho": 0.0488, "theo": 1.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CSD270115P00144000", "bid": 12.8, "bid_size": 26.0, "ask": 18.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0202, "vega": 0.1437, "theta": -0.0377, "rho": -0.111, "theo": 16.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CSD270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.2956, "open_interest": 1.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0173, "vega": 0.1576, "theta": -0.0353, "rho": 0.0466, "theo": 1.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-04T10:53:12", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CSD270115P00145000", "bid": 13.7, "bid_size": 26.0, "ask": 19.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0192, "vega": 0.1396, "theta": -0.0375, "rho": -0.1105, "theo": 17.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CSD270115C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 45.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0165, "vega": 0.1536, "theta": -0.0352, "rho": 0.0445, "theo": 1.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CSD270115P00146000", "bid": 14.6, "bid_size": 26.0, "ask": 20.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0183, "vega": 0.1347, "theta": -0.0373, "rho": -0.1072, "theo": 18.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "CSD270115C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0157, "vega": 0.1499, "theta": -0.035, "rho": 0.0427, "theo": 1.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CSD270115P00147000", "bid": 15.5, "bid_size": 26.0, "ask": 21.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0175, "vega": 0.1292, "theta": -0.0371, "rho": -0.1058, "theo": 19.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "CSD270115C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.015, "vega": 0.1463, "theta": -0.035, "rho": 0.041, "theo": 1.6336, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00148000", "bid": 16.2, "bid_size": 20.0, "ask": 23.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0167, "vega": 0.1246, "theta": -0.0369, "rho": -0.1056, "theo": 20.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "CSD270115C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0144, "vega": 0.143, "theta": -0.0348, "rho": 0.0395, "theo": 1.5887, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00149000", "bid": 17.2, "bid_size": 20.0, "ask": 24.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.016, "vega": 0.1199, "theta": -0.0367, "rho": -0.1047, "theo": 21.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "CSD270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 45.0, "iv": 0.3329, "open_interest": 2.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0137, "vega": 0.1398, "theta": -0.0348, "rho": 0.038, "theo": 1.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-07-24T15:52:55", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CSD270115P00150000", "bid": 18.2, "bid_size": 20.0, "ask": 25.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0154, "vega": 0.1166, "theta": -0.0365, "rho": -0.1042, "theo": 22.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "CSD270115C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0132, "vega": 0.1367, "theta": -0.0347, "rho": 0.0367, "theo": 1.5091, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00151000", "bid": 19.2, "bid_size": 20.0, "ask": 26.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0148, "vega": 0.1137, "theta": -0.0364, "rho": -0.1047, "theo": 23.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "CSD270115C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0126, "vega": 0.1337, "theta": -0.0346, "rho": 0.0354, "theo": 1.4736, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00152000", "bid": 20.2, "bid_size": 20.0, "ask": 27.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0142, "vega": 0.1109, "theta": -0.0362, "rho": -0.1057, "theo": 24.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "CSD270115C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 45.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0121, "vega": 0.1308, "theta": -0.0345, "rho": 0.0342, "theo": 1.4405, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00153000", "bid": 21.2, "bid_size": 20.0, "ask": 28.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0137, "vega": 0.1085, "theta": -0.036, "rho": -0.1065, "theo": 25.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CSD270115C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 45.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0117, "vega": 0.1281, "theta": -0.0344, "rho": 0.0331, "theo": 1.4096, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00154000", "bid": 22.2, "bid_size": 20.0, "ask": 29.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0132, "vega": 0.1063, "theta": -0.0358, "rho": -0.1038, "theo": 26.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "CSD270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 45.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0112, "vega": 0.1255, "theta": -0.0343, "rho": 0.0321, "theo": 1.3807, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00155000", "bid": 23.2, "bid_size": 20.0, "ask": 30.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0127, "vega": 0.1034, "theta": -0.0356, "rho": -0.103, "theo": 27.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "CSD270115C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 45.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0108, "vega": 0.1231, "theta": -0.0342, "rho": 0.0312, "theo": 1.3534, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00156000", "bid": 24.2, "bid_size": 20.0, "ask": 31.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0122, "vega": 0.1001, "theta": -0.0353, "rho": -0.101, "theo": 28.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "CSD270115C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 45.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0104, "vega": 0.1207, "theta": -0.0341, "rho": 0.0303, "theo": 1.3278, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00157000", "bid": 25.2, "bid_size": 20.0, "ask": 32.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0118, "vega": 0.0963, "theta": -0.0351, "rho": -0.1007, "theo": 29.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "CSD270115C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 45.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.01, "vega": 0.1185, "theta": -0.034, "rho": 0.0294, "theo": 1.3035, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00158000", "bid": 26.2, "bid_size": 20.0, "ask": 33.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0114, "vega": 0.0934, "theta": -0.0348, "rho": -0.1, "theo": 30.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "CSD270115C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 45.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0097, "vega": 0.1164, "theta": -0.034, "rho": 0.0286, "theo": 1.2805, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00159000", "bid": 27.2, "bid_size": 20.0, "ask": 34.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.011, "vega": 0.0912, "theta": -0.0346, "rho": -0.0973, "theo": 31.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4999990463257}, {"option": "CSD270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 45.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0094, "vega": 0.1143, "theta": -0.0339, "rho": 0.0278, "theo": 1.2588, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00160000", "bid": 28.2, "bid_size": 20.0, "ask": 35.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0106, "vega": 0.0891, "theta": -0.0343, "rho": -0.0968, "theo": 32.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4999990463257}, {"option": "CSD270115C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 45.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.0091, "vega": 0.1123, "theta": -0.0338, "rho": 0.0271, "theo": 1.2381, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00161000", "bid": 29.2, "bid_size": 20.0, "ask": 36.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0102, "vega": 0.0869, "theta": -0.0341, "rho": -0.0937, "theo": 33.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4999990463257}, {"option": "CSD270115C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 45.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0088, "vega": 0.1103, "theta": -0.0337, "rho": 0.0264, "theo": 1.2184, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00162000", "bid": 30.2, "bid_size": 20.0, "ask": 37.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.01, "vega": 0.0844, "theta": -0.034, "rho": -0.0913, "theo": 34.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4999990463257}, {"option": "CSD270115C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 45.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0085, "vega": 0.1084, "theta": -0.0336, "rho": 0.0258, "theo": 1.1997, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00163000", "bid": 31.2, "bid_size": 20.0, "ask": 38.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0096, "vega": 0.0818, "theta": -0.034, "rho": -0.0916, "theo": 35.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "CSD270115C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 45.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0082, "vega": 0.1066, "theta": -0.0335, "rho": 0.0251, "theo": 1.1819, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00164000", "bid": 32.2, "bid_size": 20.0, "ask": 39.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0094, "vega": 0.0796, "theta": -0.034, "rho": -0.0908, "theo": 36.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4999990463257}, {"option": "CSD270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 45.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.008, "vega": 0.1049, "theta": -0.0334, "rho": 0.0245, "theo": 1.1649, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00165000", "bid": 33.2, "bid_size": 20.0, "ask": 40.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0091, "vega": 0.0775, "theta": -0.0339, "rho": -0.0912, "theo": 37.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4999990463257}, {"option": "CSD270115C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0078, "vega": 0.1032, "theta": -0.0334, "rho": 0.024, "theo": 1.1485, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00166000", "bid": 34.2, "bid_size": 20.0, "ask": 41.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0089, "vega": 0.0756, "theta": -0.0338, "rho": -0.0914, "theo": 38.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4999990463257}, {"option": "CSD270115C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0076, "vega": 0.1016, "theta": -0.0333, "rho": 0.0235, "theo": 1.1329, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00167000", "bid": 35.2, "bid_size": 20.0, "ask": 42.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0086, "vega": 0.0741, "theta": -0.0338, "rho": -0.0921, "theo": 39.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "CSD270115C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0073, "vega": 0.1001, "theta": -0.0332, "rho": 0.023, "theo": 1.1179, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00168000", "bid": 36.2, "bid_size": 20.0, "ask": 43.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0084, "vega": 0.0727, "theta": -0.0337, "rho": -0.0927, "theo": 40.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "CSD270115C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.0071, "vega": 0.0986, "theta": -0.0331, "rho": 0.0225, "theo": 1.1034, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00169000", "bid": 37.2, "bid_size": 20.0, "ask": 44.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0082, "vega": 0.0714, "theta": -0.0336, "rho": -0.0928, "theo": 41.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "CSD270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0069, "vega": 0.0972, "theta": -0.0331, "rho": 0.022, "theo": 1.0895, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00170000", "bid": 38.2, "bid_size": 20.0, "ask": 45.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.008, "vega": 0.0702, "theta": -0.0336, "rho": -0.0935, "theo": 42.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "CSD270115C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0068, "vega": 0.0958, "theta": -0.033, "rho": 0.0216, "theo": 1.0762, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00171000", "bid": 39.2, "bid_size": 20.0, "ask": 46.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0079, "vega": 0.0693, "theta": -0.0335, "rho": -0.0935, "theo": 43.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "CSD270115C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0066, "vega": 0.0945, "theta": -0.0329, "rho": 0.0211, "theo": 1.0633, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00172000", "bid": 40.2, "bid_size": 20.0, "ask": 47.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0077, "vega": 0.0684, "theta": -0.0334, "rho": -0.0892, "theo": 44.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "CSD270115C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0064, "vega": 0.0932, "theta": -0.0328, "rho": 0.0207, "theo": 1.0509, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00173000", "bid": 41.2, "bid_size": 20.0, "ask": 48.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0075, "vega": 0.0671, "theta": -0.0333, "rho": -0.089, "theo": 45.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "CSD270115C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0063, "vega": 0.0919, "theta": -0.0328, "rho": 0.0203, "theo": 1.0389, "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": 1.39999997615814}, {"option": "CSD270115P00174000", "bid": 42.2, "bid_size": 20.0, "ask": 49.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0073, "vega": 0.0658, "theta": -0.0332, "rho": -0.0872, "theo": 46.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "CSD270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0061, "vega": 0.0907, "theta": -0.0327, "rho": 0.0199, "theo": 1.0273, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00175000", "bid": 43.2, "bid_size": 20.0, "ask": 50.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0072, "vega": 0.0641, "theta": -0.033, "rho": -0.0872, "theo": 47.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "CSD270115C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.006, "vega": 0.0895, "theta": -0.0326, "rho": 0.0196, "theo": 1.0161, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00176000", "bid": 44.2, "bid_size": 20.0, "ask": 51.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.007, "vega": 0.0625, "theta": -0.0329, "rho": -0.0877, "theo": 48.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "CSD270115C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0058, "vega": 0.0883, "theta": -0.0325, "rho": 0.0192, "theo": 1.0053, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00177000", "bid": 45.2, "bid_size": 20.0, "ask": 52.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0069, "vega": 0.0609, "theta": -0.0327, "rho": -0.0884, "theo": 49.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "CSD270115C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0057, "vega": 0.0872, "theta": -0.0325, "rho": 0.0189, "theo": 0.9949, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00178000", "bid": 46.2, "bid_size": 20.0, "ask": 53.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0068, "vega": 0.0598, "theta": -0.0326, "rho": -0.0888, "theo": 50.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "CSD270115C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0056, "vega": 0.0861, "theta": -0.0324, "rho": 0.0185, "theo": 0.9848, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00179000", "bid": 47.2, "bid_size": 20.0, "ask": 54.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0067, "vega": 0.0589, "theta": -0.0325, "rho": -0.0874, "theo": 51.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "CSD270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0054, "vega": 0.085, "theta": -0.0323, "rho": 0.0182, "theo": 0.975, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00180000", "bid": 48.2, "bid_size": 20.0, "ask": 55.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0066, "vega": 0.0582, "theta": -0.0323, "rho": -0.0864, "theo": 52.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "CSD270115C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0053, "vega": 0.084, "theta": -0.0322, "rho": 0.0179, "theo": 0.9655, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00181000", "bid": 49.2, "bid_size": 20.0, "ask": 56.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0065, "vega": 0.0574, "theta": -0.0322, "rho": -0.0854, "theo": 53.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "CSD270115C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0052, "vega": 0.083, "theta": -0.0322, "rho": 0.0176, "theo": 0.9562, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00182000", "bid": 50.2, "bid_size": 20.0, "ask": 57.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0064, "vega": 0.0564, "theta": -0.032, "rho": -0.0839, "theo": 54.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "CSD270115C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0051, "vega": 0.082, "theta": -0.0321, "rho": 0.0173, "theo": 0.9472, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00183000", "bid": 51.2, "bid_size": 20.0, "ask": 58.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0063, "vega": 0.0553, "theta": -0.0318, "rho": -0.0843, "theo": 55.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "CSD270115C00184000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.005, "vega": 0.0811, "theta": -0.032, "rho": 0.0171, "theo": 0.9385, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00184000", "bid": 52.2, "bid_size": 20.0, "ask": 59.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0062, "vega": 0.0542, "theta": -0.0316, "rho": -0.0825, "theo": 56.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "CSD270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0049, "vega": 0.0802, "theta": -0.032, "rho": 0.0168, "theo": 0.93, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00185000", "bid": 53.2, "bid_size": 20.0, "ask": 60.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0061, "vega": 0.0529, "theta": -0.0314, "rho": -0.0816, "theo": 57.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "CSD270115C00186000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0048, "vega": 0.0793, "theta": -0.0319, "rho": 0.0166, "theo": 0.9218, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00186000", "bid": 54.2, "bid_size": 20.0, "ask": 61.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.006, "vega": 0.0517, "theta": -0.0312, "rho": -0.0756, "theo": 58.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "CSD270115C00187000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0047, "vega": 0.0785, "theta": -0.0319, "rho": 0.0163, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00187000", "bid": 55.2, "bid_size": 20.0, "ask": 62.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0059, "vega": 0.0505, "theta": -0.031, "rho": -0.0682, "theo": 59.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "CSD270115C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0046, "vega": 0.0776, "theta": -0.0318, "rho": 0.0161, "theo": 0.9059, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00188000", "bid": 56.2, "bid_size": 20.0, "ask": 63.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0058, "vega": 0.0487, "theta": -0.0308, "rho": -0.0678, "theo": 60.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "CSD270115C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0045, "vega": 0.0768, "theta": -0.0317, "rho": 0.0158, "theo": 0.8982, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00189000", "bid": 57.2, "bid_size": 20.0, "ask": 64.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0057, "vega": 0.0471, "theta": -0.0306, "rho": -0.0673, "theo": 61.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "CSD270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0044, "vega": 0.076, "theta": -0.0316, "rho": 0.0156, "theo": 0.8908, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00190000", "bid": 58.2, "bid_size": 20.0, "ask": 65.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0056, "vega": 0.0454, "theta": -0.0303, "rho": -0.0674, "theo": 62.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "CSD270115C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0043, "vega": 0.0752, "theta": -0.0316, "rho": 0.0154, "theo": 0.8835, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00191000", "bid": 59.1, "bid_size": 20.0, "ask": 66.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0055, "vega": 0.0438, "theta": -0.0301, "rho": -0.0675, "theo": 62.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "CSD270115C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0043, "vega": 0.0744, "theta": -0.0315, "rho": 0.0152, "theo": 0.8765, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00192000", "bid": 60.2, "bid_size": 20.0, "ask": 67.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0054, "vega": 0.0424, "theta": -0.0299, "rho": -0.0679, "theo": 63.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "CSD270115C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0042, "vega": 0.0737, "theta": -0.0315, "rho": 0.015, "theo": 0.8696, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00193000", "bid": 61.2, "bid_size": 20.0, "ask": 68.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0053, "vega": 0.041, "theta": -0.0296, "rho": -0.0682, "theo": 64.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "CSD270115C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0041, "vega": 0.0729, "theta": -0.0314, "rho": 0.0148, "theo": 0.8628, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00194000", "bid": 62.2, "bid_size": 20.0, "ask": 69.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0052, "vega": 0.04, "theta": -0.0294, "rho": -0.0684, "theo": 65.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "CSD270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.004, "vega": 0.0722, "theta": -0.0313, "rho": 0.0146, "theo": 0.8563, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00195000", "bid": 63.2, "bid_size": 20.0, "ask": 70.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0051, "vega": 0.0396, "theta": -0.0292, "rho": -0.0688, "theo": 66.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "CSD270115C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.004, "vega": 0.0715, "theta": -0.0313, "rho": 0.0144, "theo": 0.8499, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00196000", "bid": 64.2, "bid_size": 20.0, "ask": 71.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.005, "vega": 0.0392, "theta": -0.029, "rho": -0.067, "theo": 67.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "CSD270115C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0039, "vega": 0.0708, "theta": -0.0312, "rho": 0.0142, "theo": 0.8436, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00197000", "bid": 65.1, "bid_size": 20.0, "ask": 72.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.005, "vega": 0.0389, "theta": -0.0287, "rho": -0.0643, "theo": 68.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "CSD270115C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0038, "vega": 0.0701, "theta": -0.0312, "rho": 0.014, "theo": 0.8375, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00198000", "bid": 66.2, "bid_size": 20.0, "ask": 73.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0049, "vega": 0.0383, "theta": -0.0287, "rho": -0.0641, "theo": 69.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "CSD270115C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0038, "vega": 0.0695, "theta": -0.0311, "rho": 0.0138, "theo": 0.8315, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00199000", "bid": 67.2, "bid_size": 20.0, "ask": 74.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0048, "vega": 0.0377, "theta": -0.0288, "rho": -0.0643, "theo": 70.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "CSD270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0037, "vega": 0.0688, "theta": -0.031, "rho": 0.0136, "theo": 0.8256, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00200000", "bid": 68.2, "bid_size": 20.0, "ask": 75.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0047, "vega": 0.0371, "theta": -0.0288, "rho": -0.0646, "theo": 71.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "CSD270115C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0034, "vega": 0.0658, "theta": -0.0308, "rho": 0.0129, "theo": 0.7981, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00205000", "bid": 73.2, "bid_size": 20.0, "ask": 80.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0043, "vega": 0.0341, "theta": -0.0291, "rho": -0.0618, "theo": 76.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "CSD270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.7437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0032, "vega": 0.0632, "theta": -0.0305, "rho": 0.0122, "theo": 0.7733, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00210000", "bid": 78.2, "bid_size": 20.0, "ask": 85.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.004, "vega": 0.0314, "theta": -0.0291, "rho": -0.0612, "theo": 81.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3999977111816}, {"option": "CSD270115C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.003, "vega": 0.0608, "theta": -0.0302, "rho": 0.0116, "theo": 0.7506, "change": 0.0, "open": 0.0, "high": 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": "CSD270115P00215000", "bid": 82.6, "bid_size": 20.0, "ask": 90.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0037, "vega": 0.0293, "theta": -0.0291, "rho": -0.0551, "theo": 86.91, "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": 84.3999977111816}, {"option": "CSD270416C00070000", "bid": 54.3, "bid_size": 20.0, "ask": 64.3, "ask_size": 20.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.002, "vega": 0.1066, "theta": -0.019, "rho": 0.2516, "theo": 61.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "CSD270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.002, "vega": 0.1072, "theta": -0.025, "rho": -0.0417, "theo": 2.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416C00075000", "bid": 49.5, "bid_size": 20.0, "ask": 59.5, "ask_size": 20.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0024, "vega": 0.1184, "theta": -0.0202, "rho": 0.2669, "theo": 56.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "CSD270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0024, "vega": 0.119, "theta": -0.0257, "rho": -0.047, "theo": 2.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416C00080000", "bid": 44.7, "bid_size": 20.0, "ask": 54.7, "ask_size": 20.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0029, "vega": 0.131, "theta": -0.0213, "rho": 0.2815, "theo": 51.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "CSD270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0029, "vega": 0.1317, "theta": -0.0264, "rho": -0.053, "theo": 2.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416C00085000", "bid": 40.0, "bid_size": 20.0, "ask": 50.0, "ask_size": 20.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0034, "vega": 0.145, "theta": -0.0223, "rho": 0.2951, "theo": 47.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "CSD270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0035, "vega": 0.146, "theta": -0.027, "rho": -0.0597, "theo": 2.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416C00090000", "bid": 35.3, "bid_size": 20.0, "ask": 45.3, "ask_size": 20.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0041, "vega": 0.1606, "theta": -0.0233, "rho": 0.3073, "theo": 42.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3499984741211}, {"option": "CSD270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0042, "vega": 0.1616, "theta": -0.0276, "rho": -0.0675, "theo": 2.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416C00095000", "bid": 30.7, "bid_size": 20.0, "ask": 40.7, "ask_size": 20.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.005, "vega": 0.1774, "theta": -0.0242, "rho": 0.318, "theo": 37.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "CSD270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0051, "vega": 0.1789, "theta": -0.028, "rho": -0.0766, "theo": 3.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416C00100000", "bid": 26.2, "bid_size": 21.0, "ask": 36.2, "ask_size": 21.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.006, "vega": 0.1964, "theta": -0.025, "rho": 0.3266, "theo": 33.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "CSD270416P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0062, "vega": 0.198, "theta": -0.0284, "rho": -0.0875, "theo": 3.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416C00105000", "bid": 21.7, "bid_size": 21.0, "ask": 31.7, "ask_size": 21.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0074, "vega": 0.2172, "theta": -0.0256, "rho": 0.3325, "theo": 28.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "CSD270416P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0075, "vega": 0.2192, "theta": -0.0286, "rho": -0.1003, "theo": 3.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416C00110000", "bid": 17.5, "bid_size": 21.0, "ask": 27.5, "ask_size": 21.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.009, "vega": 0.2405, "theta": -0.026, "rho": 0.3345, "theo": 24.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "CSD270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0093, "vega": 0.2425, "theta": -0.0287, "rho": -0.1155, "theo": 4.151, "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": 2.45000004768372}, {"option": "CSD270416C00115000", "bid": 13.6, "bid_size": 30.0, "ask": 23.6, "ask_size": 21.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0112, "vega": 0.2656, "theta": -0.0262, "rho": 0.3314, "theo": 19.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "CSD270416P00115000", "bid": 0.05, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.3475, "open_interest": 1.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0115, "vega": 0.2682, "theta": -0.0286, "rho": -0.1347, "theo": 4.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-16T14:01:50", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "CSD270416C00120000", "bid": 9.9, "bid_size": 30.0, "ask": 19.9, "ask_size": 21.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0138, "vega": 0.292, "theta": -0.0262, "rho": 0.3206, "theo": 15.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CSD270416P00120000", "bid": 0.3, "bid_size": 143.0, "ask": 10.3, "ask_size": 30.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0143, "vega": 0.2945, "theta": -0.0283, "rho": -0.158, "theo": 5.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.6500001847744}, {"option": "CSD270416C00125000", "bid": 6.6, "bid_size": 30.0, "ask": 16.6, "ask_size": 30.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.0167, "vega": 0.3168, "theta": -0.0257, "rho": 0.2988, "theo": 11.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CSD270416P00125000", "bid": 1.5, "bid_size": 30.0, "ask": 11.4, "ask_size": 28.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0177, "vega": 0.3182, "theta": -0.0278, "rho": -0.1856, "theo": 6.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000007152557}, {"option": "CSD270416C00127000", "bid": 5.3, "bid_size": 30.0, "ask": 15.3, "ask_size": 30.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.0179, "vega": 0.3248, "theta": -0.0255, "rho": 0.2863, "theo": 10.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "CSD270416P00127000", "bid": 2.2, "bid_size": 30.0, "ask": 12.2, "ask_size": 30.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.417, "gamma": 0.019, "vega": 0.3252, "theta": -0.0275, "rho": -0.1981, "theo": 7.0086, "change": 0.0, "open": 0.0, "high": 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": "CSD270416C00128000", "bid": 4.8, "bid_size": 30.0, "ask": 14.8, "ask_size": 30.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0184, "vega": 0.3282, "theta": -0.0253, "rho": 0.2793, "theo": 9.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "CSD270416P00128000", "bid": 2.6, "bid_size": 30.0, "ask": 12.6, "ask_size": 30.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0197, "vega": 0.3278, "theta": -0.0274, "rho": -0.2041, "theo": 7.3415, "change": 0.0, "open": 0.0, "high": 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": "CSD270416C00129000", "bid": 4.1, "bid_size": 30.0, "ask": 14.1, "ask_size": 30.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0189, "vega": 0.3308, "theta": -0.0252, "rho": 0.2719, "theo": 8.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "CSD270416P00129000", "bid": 3.0, "bid_size": 30.0, "ask": 13.0, "ask_size": 30.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.4566, "gamma": 0.0203, "vega": 0.3297, "theta": -0.0272, "rho": -0.2097, "theo": 7.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "CSD270416C00130000", "bid": 3.6, "bid_size": 30.0, "ask": 13.6, "ask_size": 30.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5413, "gamma": 0.0193, "vega": 0.3329, "theta": -0.025, "rho": 0.2639, "theo": 8.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "CSD270416P00130000", "bid": 3.5, "bid_size": 30.0, "ask": 13.5, "ask_size": 30.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": -0.4774, "gamma": 0.0208, "vega": 0.3309, "theta": -0.0271, "rho": -0.2156, "theo": 8.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CSD270416C00131000", "bid": 3.1, "bid_size": 30.0, "ask": 13.1, "ask_size": 30.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.0196, "vega": 0.3342, "theta": -0.0249, "rho": 0.2554, "theo": 7.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CSD270416P00131000", "bid": 4.0, "bid_size": 30.0, "ask": 14.0, "ask_size": 30.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0213, "vega": 0.3309, "theta": -0.027, "rho": -0.2206, "theo": 8.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CSD270416C00132000", "bid": 2.8, "bid_size": 30.0, "ask": 12.8, "ask_size": 30.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.5023, "gamma": 0.0198, "vega": 0.3348, "theta": -0.0247, "rho": 0.2467, "theo": 7.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22500002384186}, {"option": "CSD270416P00132000", "bid": 4.5, "bid_size": 30.0, "ask": 14.5, "ask_size": 30.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.0216, "vega": 0.3299, "theta": -0.0269, "rho": -0.2264, "theo": 9.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "CSD270416C00133000", "bid": 2.2, "bid_size": 30.0, "ask": 12.2, "ask_size": 30.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0199, "vega": 0.3346, "theta": -0.0245, "rho": 0.2379, "theo": 6.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72500002384186}, {"option": "CSD270416P00133000", "bid": 5.0, "bid_size": 28.0, "ask": 14.9, "ask_size": 30.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.0219, "vega": 0.3284, "theta": -0.0267, "rho": -0.232, "theo": 9.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CSD270416C00134000", "bid": 1.7, "bid_size": 30.0, "ask": 11.7, "ask_size": 30.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.02, "vega": 0.3336, "theta": -0.0244, "rho": 0.2289, "theo": 6.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999989271164}, {"option": "CSD270416P00134000", "bid": 5.5, "bid_size": 19.0, "ask": 15.4, "ask_size": 30.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0221, "vega": 0.3252, "theta": -0.0266, "rho": -0.2355, "theo": 10.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CSD270416C00135000", "bid": 1.1, "bid_size": 30.0, "ask": 11.1, "ask_size": 30.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0199, "vega": 0.3318, "theta": -0.0242, "rho": 0.2199, "theo": 5.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CSD270416P00135000", "bid": 6.0, "bid_size": 19.0, "ask": 15.9, "ask_size": 30.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.0221, "vega": 0.3216, "theta": -0.0266, "rho": -0.2384, "theo": 10.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CSD270416C00136000", "bid": 0.7, "bid_size": 30.0, "ask": 10.6, "ask_size": 28.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.4255, "gamma": 0.0197, "vega": 0.3294, "theta": -0.0241, "rho": 0.2112, "theo": 5.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000001192093}, {"option": "CSD270416P00136000", "bid": 6.6, "bid_size": 19.0, "ask": 16.5, "ask_size": 30.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.022, "vega": 0.3168, "theta": -0.0265, "rho": -0.2415, "theo": 11.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999999523163}, {"option": "CSD270416C00137000", "bid": 0.3, "bid_size": 143.0, "ask": 10.3, "ask_size": 30.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.0194, "vega": 0.3264, "theta": -0.024, "rho": 0.2028, "theo": 5.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.3000001013279}, {"option": "CSD270416P00137000", "bid": 7.2, "bid_size": 19.0, "ask": 17.1, "ask_size": 30.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0219, "vega": 0.3125, "theta": -0.0264, "rho": -0.2445, "theo": 12.1101, "change": 0.0, "open": 0.0, "high": 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": "CSD270416C00138000", "bid": 0.1, "bid_size": 335.0, "ask": 10.1, "ask_size": 30.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0191, "vega": 0.3229, "theta": -0.0239, "rho": 0.1945, "theo": 5.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "CSD270416P00138000", "bid": 7.8, "bid_size": 19.0, "ask": 17.7, "ask_size": 30.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.6445, "gamma": 0.0216, "vega": 0.306, "theta": -0.0263, "rho": -0.2471, "theo": 12.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7499995231628}, {"option": "CSD270416C00139000", "bid": 0.05, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0187, "vega": 0.319, "theta": -0.0238, "rho": 0.1865, "theo": 4.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "CSD270416P00139000", "bid": 8.4, "bid_size": 19.0, "ask": 18.3, "ask_size": 30.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0213, "vega": 0.3, "theta": -0.0262, "rho": -0.2464, "theo": 13.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CSD270416C00140000", "bid": 0.05, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0183, "vega": 0.3148, "theta": -0.0237, "rho": 0.1791, "theo": 4.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "CSD270416P00140000", "bid": 9.1, "bid_size": 19.0, "ask": 19.0, "ask_size": 30.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": -0.6793, "gamma": 0.0209, "vega": 0.2932, "theta": -0.0262, "rho": -0.2489, "theo": 14.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "CSD270416C00141000", "bid": 0.05, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": 0.3451, "gamma": 0.0178, "vega": 0.3105, "theta": -0.0236, "rho": 0.1721, "theo": 4.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "CSD270416P00141000", "bid": 9.8, "bid_size": 19.0, "ask": 19.7, "ask_size": 21.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0205, "vega": 0.2869, "theta": -0.0262, "rho": -0.2507, "theo": 15.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "CSD270416C00142000", "bid": 0.05, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.0174, "vega": 0.3059, "theta": -0.0236, "rho": 0.1655, "theo": 4.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "CSD270416P00142000", "bid": 10.5, "bid_size": 20.0, "ask": 20.4, "ask_size": 20.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.02, "vega": 0.281, "theta": -0.0261, "rho": -0.2459, "theo": 16.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "CSD270416C00143000", "bid": 0.05, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0169, "vega": 0.3012, "theta": -0.0235, "rho": 0.1591, "theo": 3.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "CSD270416P00143000", "bid": 11.3, "bid_size": 19.0, "ask": 21.2, "ask_size": 21.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0195, "vega": 0.2733, "theta": -0.026, "rho": -0.2495, "theo": 16.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "CSD270416C00144000", "bid": 0.05, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0164, "vega": 0.2965, "theta": -0.0234, "rho": 0.1532, "theo": 3.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "CSD270416P00144000", "bid": 12.0, "bid_size": 20.0, "ask": 21.9, "ask_size": 20.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.019, "vega": 0.2673, "theta": -0.026, "rho": -0.2468, "theo": 17.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "CSD270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.2966, "gamma": 0.0159, "vega": 0.2919, "theta": -0.0234, "rho": 0.1477, "theo": 3.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "CSD270416P00145000", "bid": 12.8, "bid_size": 20.0, "ask": 22.7, "ask_size": 20.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0185, "vega": 0.2595, "theta": -0.0259, "rho": -0.2446, "theo": 18.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "CSD270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.0136, "vega": 0.2695, "theta": -0.0232, "rho": 0.1249, "theo": 3.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416P00150000", "bid": 17.1, "bid_size": 20.0, "ask": 27.0, "ask_size": 20.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0162, "vega": 0.2292, "theta": -0.0257, "rho": -0.2413, "theo": 23.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "CSD270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0117, "vega": 0.2498, "theta": -0.0231, "rho": 0.1082, "theo": 2.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416P00155000", "bid": 21.8, "bid_size": 20.0, "ask": 31.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0142, "vega": 0.2014, "theta": -0.0254, "rho": -0.2296, "theo": 27.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "CSD270416C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0102, "vega": 0.2325, "theta": -0.023, "rho": 0.0953, "theo": 2.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416P00160000", "bid": 26.7, "bid_size": 17.0, "ask": 36.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0125, "vega": 0.1796, "theta": -0.0253, "rho": -0.2211, "theo": 32.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "CSD270416C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.009, "vega": 0.218, "theta": -0.0228, "rho": 0.0854, "theo": 2.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416P00165000", "bid": 31.7, "bid_size": 17.0, "ask": 41.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0112, "vega": 0.1612, "theta": -0.025, "rho": -0.2178, "theo": 37.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "CSD270416C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.008, "vega": 0.2051, "theta": -0.0227, "rho": 0.0774, "theo": 2.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416P00170000", "bid": 36.7, "bid_size": 17.0, "ask": 46.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0102, "vega": 0.1441, "theta": -0.0249, "rho": -0.2006, "theo": 42.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "CSD270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0072, "vega": 0.1941, "theta": -0.0226, "rho": 0.0709, "theo": 2.1035, "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": 2.45000004768372}, {"option": "CSD270416P00175000", "bid": 41.7, "bid_size": 17.0, "ask": 51.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0092, "vega": 0.1287, "theta": -0.0245, "rho": -0.1836, "theo": 47.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "CSD270416C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0065, "vega": 0.1846, "theta": -0.0225, "rho": 0.0655, "theo": 2.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416P00180000", "bid": 46.7, "bid_size": 17.0, "ask": 56.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0084, "vega": 0.1148, "theta": -0.0239, "rho": -0.1799, "theo": 52.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "CSD270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0059, "vega": 0.1759, "theta": -0.0224, "rho": 0.0608, "theo": 1.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416P00185000", "bid": 51.7, "bid_size": 17.0, "ask": 61.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0078, "vega": 0.106, "theta": -0.0232, "rho": -0.1778, "theo": 57.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9000015258789}, {"option": "CSD270416C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0054, "vega": 0.1682, "theta": -0.0223, "rho": 0.0569, "theo": 1.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416P00190000", "bid": 56.7, "bid_size": 17.0, "ask": 66.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0073, "vega": 0.0973, "theta": -0.0232, "rho": -0.1574, "theo": 62.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9000015258789}, {"option": "CSD270416C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.005, "vega": 0.1615, "theta": -0.0222, "rho": 0.0536, "theo": 1.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSD270416P00195000", "bid": 61.7, "bid_size": 17.0, "ask": 71.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0067, "vega": 0.085, "theta": -0.0243, "rho": -0.1389, "theo": 67.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9000015258789}], "symbol": "CSD", "security_type": "stock", "exchange_id": 3, "current_price": 128.8711, "price_change": -1.1389, "price_change_percent": -0.876, "bid": 128.07, "ask": 128.39, "bid_size": 100, "ask_size": 300, "open": 127.85, "high": 128.96, "low": 127.85, "close": 128.8711, "prev_day_close": 130.01, "volume": 1831, "iv30": 25.708, "iv30_change": -0.403, "iv30_change_percent": -1.5434, "seqno": 15142844659, "last_trade_time": "2026-11-10T10:35:01", "tick": "down"}, "symbol": "CSD"}