{"timestamp": "2026-11-11 02:37:54", "data": {"options": [{"option": "CSEX261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.004, "vega": 0.0001, "theta": -0.0024, "rho": 0.0003, "theo": 4.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "CSEX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.004, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0138, "vega": 0.0003, "theta": -0.0038, "rho": 0.0006, "theo": 3.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "CSEX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.6849, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0138, "vega": 0.0003, "theta": -0.0042, "rho": 0.0, "theo": 0.0147, "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": 0.224999994039536}, {"option": "CSEX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0446, "vega": 0.0007, "theta": -0.0068, "rho": 0.0009, "theo": 2.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "CSEX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6655, "open_interest": 1.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0447, "vega": 0.0007, "theta": -0.007, "rho": -0.0001, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:11:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CSEX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.1463, "vega": 0.0018, "theta": -0.0148, "rho": 0.0011, "theo": 1.3596, "change": 0.0, "open": 0.0, "high": 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": "CSEX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.235, "open_interest": 13.0, "volume": 6.0, "delta": -0.1291, "gamma": 0.1468, "vega": 0.0018, "theta": -0.015, "rho": -0.0002, "theo": 0.1036, "change": -0.19, "open": 0.28, "high": 0.28, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T12:50:07", "percent_change": -54.2857, "prev_day_close": 0.3499999884516}, {"option": "CSEX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9674, "open_interest": 4.0, "volume": 0.0, "delta": 0.6268, "gamma": 0.2522, "vega": 0.0033, "theta": -0.029, "rho": 0.0008, "theo": 0.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T15:57:22", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "CSEX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2903, "open_interest": 6.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.253, "vega": 0.0033, "theta": -0.0292, "rho": -0.0006, "theo": 0.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T15:56:30", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "CSEX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6952, "open_interest": 2.0, "volume": 1.0, "delta": 0.4114, "gamma": 0.2227, "vega": 0.0034, "theta": -0.0344, "rho": 0.0006, "theo": 0.4282, "change": 0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T10:21:56", "percent_change": 42.8571, "prev_day_close": 0.3499999884516}, {"option": "CSEX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7898, "open_interest": 8.0, "volume": 3.0, "delta": -0.5922, "gamma": 0.2235, "vega": 0.0034, "theta": -0.0345, "rho": -0.001, "theo": 1.1718, "change": -0.125, "open": 1.18, "high": 1.18, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T15:52:59", "percent_change": -10.2041, "prev_day_close": 1.22500002384186}, {"option": "CSEX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2176, "open_interest": 8.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.1728, "vega": 0.0029, "theta": -0.0331, "rho": 0.0004, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:00:18", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CSEX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5562, "open_interest": 26.0, "volume": 2.0, "delta": -0.721, "gamma": 0.1734, "vega": 0.0029, "theta": -0.0329, "rho": -0.0013, "theo": 2.026, "change": -0.43, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-10T10:18:45", "percent_change": -21.5, "prev_day_close": 2.00000005960464}, {"option": "CSEX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5403, "open_interest": 18.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.1331, "vega": 0.0024, "theta": -0.0295, "rho": 0.0003, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T09:32:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1338, "open_interest": 97.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.1337, "vega": 0.0024, "theta": -0.0293, "rho": -0.0015, "theo": 2.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T10:46:17", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CSEX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9467, "open_interest": 45.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.1039, "vega": 0.002, "theta": -0.0257, "rho": 0.0002, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T14:56:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0329, "open_interest": 37.0, "volume": 1.0, "delta": -0.8524, "gamma": 0.1046, "vega": 0.002, "theta": -0.0253, "rho": -0.0015, "theo": 3.8886, "change": -0.45, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-10T10:05:56", "percent_change": -11.5385, "prev_day_close": 3.90000009536743}, {"option": "CSEX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2903, "open_interest": 39.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0824, "vega": 0.0017, "theta": -0.0221, "rho": 0.0002, "theo": 0.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T11:16:35", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 30.0, "volume": 1.0, "delta": -0.8881, "gamma": 0.0832, "vega": 0.0016, "theta": -0.0217, "rho": -0.0016, "theo": 4.8529, "change": -0.4, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-10T10:03:46", "percent_change": -8.42105, "prev_day_close": 4.75}, {"option": "CSEX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5881, "open_interest": 38.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0663, "vega": 0.0014, "theta": -0.0189, "rho": 0.0001, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:07:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CSEX261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0672, "vega": 0.0014, "theta": -0.0185, "rho": -0.0017, "theo": 5.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-11-09T13:28:45", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "CSEX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8507, "open_interest": 10.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.054, "vega": 0.0012, "theta": -0.0162, "rho": 0.0001, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:31:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0551, "vega": 0.0011, "theta": -0.0157, "rho": -0.0017, "theo": 6.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T09:49:00", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CSEX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0854, "open_interest": 36.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0445, "vega": 0.001, "theta": -0.0139, "rho": 0.0001, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T13:49:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0456, "vega": 0.0009, "theta": -0.0134, "rho": -0.0016, "theo": 7.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.09, "last_trade_time": "2026-11-05T10:19:36", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CSEX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2974, "open_interest": 5.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.037, "vega": 0.0008, "theta": -0.012, "rho": 0.0001, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:40:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CSEX261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0382, "vega": 0.0008, "theta": -0.0114, "rho": -0.0016, "theo": 8.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-26T13:04:25", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CSEX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4908, "open_interest": 7.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.031, "vega": 0.0007, "theta": -0.0104, "rho": 0.0, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:54:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0324, "vega": 0.0006, "theta": -0.0096, "rho": -0.0014, "theo": 9.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T14:12:46", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CSEX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.6682, "open_interest": 35.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0262, "vega": 0.0006, "theta": -0.009, "rho": 0.0, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T15:07:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0278, "vega": 0.0005, "theta": -0.0081, "rho": -0.0015, "theo": 10.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-15T10:50:20", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CSEX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.8322, "open_interest": 2.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0223, "vega": 0.0005, "theta": -0.0078, "rho": 0.0, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:30:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0242, "vega": 0.0004, "theta": -0.0068, "rho": -0.0012, "theo": 11.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-10-12T15:36:46", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CSEX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9844, "open_interest": 10.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0191, "vega": 0.0005, "theta": -0.0068, "rho": 0.0, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T09:57:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.021, "vega": 0.0004, "theta": -0.0055, "rho": -0.001, "theo": 12.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CSEX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.1264, "open_interest": 5.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0164, "vega": 0.0004, "theta": -0.0059, "rho": 0.0, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-13T10:53:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.018, "vega": 0.0003, "theta": -0.0047, "rho": -0.0009, "theo": 13.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "CSEX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2595, "open_interest": 22.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0142, "vega": 0.0004, "theta": -0.0052, "rho": 0.0, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T09:35:55", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0154, "vega": 0.0002, "theta": -0.0037, "rho": -0.0008, "theo": 14.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "CSEX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.3847, "open_interest": 1.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0124, "vega": 0.0003, "theta": -0.0046, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T09:57:26", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.013, "vega": 0.0001, "theta": -0.003, "rho": -0.0005, "theo": 15.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "CSEX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.5028, "open_interest": 4.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0108, "vega": 0.0003, "theta": -0.004, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T09:49:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0102, "vega": 0.0001, "theta": -0.0027, "rho": -0.0004, "theo": 16.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.36, "last_trade_time": "2026-10-27T10:07:56", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "CSEX261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0087, "vega": 0.001, "theta": -0.0044, "rho": 0.0008, "theo": 4.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "CSEX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9345, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0087, "vega": 0.001, "theta": -0.0048, "rho": -0.0002, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0254, "vega": 0.0019, "theta": -0.0061, "rho": 0.0017, "theo": 3.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-17T12:53:35", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "CSEX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0254, "vega": 0.0019, "theta": -0.0064, "rho": -0.0004, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CSEX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0555, "vega": 0.0033, "theta": -0.0086, "rho": 0.0023, "theo": 2.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CSEX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0557, "vega": 0.0033, "theta": -0.0088, "rho": -0.0009, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CSEX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4708, "open_interest": 25.0, "volume": 4.0, "delta": 0.7905, "gamma": 0.0941, "vega": 0.005, "theta": -0.0119, "rho": 0.0025, "theo": 1.8728, "change": 0.325, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T11:26:36", "percent_change": 21.3115, "prev_day_close": 1.52499997615814}, {"option": "CSEX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7126, "open_interest": 4.0, "volume": 2.0, "delta": -0.2169, "gamma": 0.0945, "vega": 0.005, "theta": -0.0121, "rho": -0.0016, "theo": 0.5298, "change": 0.045, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T10:18:45", "percent_change": 10.5882, "prev_day_close": 0.425000011920929}, {"option": "CSEX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3128, "open_interest": 5.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.121, "vega": 0.0063, "theta": -0.0148, "rho": 0.0024, "theo": 1.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:45:31", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "CSEX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5417, "open_interest": 2.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.1217, "vega": 0.0063, "theta": -0.0149, "rho": -0.0026, "theo": 1.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:46:30", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CSEX261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4458, "open_interest": 7.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.1293, "vega": 0.0068, "theta": -0.0162, "rho": 0.002, "theo": 0.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T15:24:55", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "CSEX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6255, "open_interest": 2.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.1303, "vega": 0.0068, "theta": -0.0162, "rho": -0.0035, "theo": 1.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T10:41:21", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "CSEX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6486, "open_interest": 31.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.1258, "vega": 0.0068, "theta": -0.0164, "rho": 0.0017, "theo": 0.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:20:22", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "CSEX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5718, "open_interest": 4.0, "volume": 2.0, "delta": -0.5657, "gamma": 0.127, "vega": 0.0067, "theta": -0.0164, "rho": -0.0044, "theo": 2.4021, "change": -0.49, "open": 1.91, "high": 1.91, "low": 1.91, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-10T10:18:45", "percent_change": -20.4167, "prev_day_close": 2.39999997615814}, {"option": "CSEX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6226, "open_interest": 7.0, "volume": 0.0, "delta": 0.3649, "gamma": 0.117, "vega": 0.0064, "theta": -0.0159, "rho": 0.0015, "theo": 0.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T09:31:14", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "CSEX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.536, "open_interest": 10.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.1184, "vega": 0.0064, "theta": -0.0158, "rho": -0.005, "theo": 3.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T10:23:41", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "CSEX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7179, "open_interest": 6.0, "volume": 0.0, "delta": 0.3025, "gamma": 0.1064, "vega": 0.006, "theta": -0.015, "rho": 0.0012, "theo": 0.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-30T13:38:09", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CSEX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5208, "open_interest": 5.0, "volume": 1.0, "delta": -0.7088, "gamma": 0.1081, "vega": 0.0059, "theta": -0.0148, "rho": -0.0055, "theo": 4.11, "change": -0.37, "open": 3.68, "high": 3.68, "low": 3.68, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-10T10:05:56", "percent_change": -9.1358, "prev_day_close": 4.04999995231628}, {"option": "CSEX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8091, "open_interest": 18.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0957, "vega": 0.0054, "theta": -0.0139, "rho": 0.001, "theo": 0.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:27:15", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CSEX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7043, "open_interest": 16.0, "volume": 1.0, "delta": -0.7593, "gamma": 0.0976, "vega": 0.0053, "theta": -0.0137, "rho": -0.006, "theo": 5.0192, "change": -0.59, "open": 4.36, "high": 4.36, "low": 4.36, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-11-10T10:03:46", "percent_change": -11.9192, "prev_day_close": 4.95000004768372}, {"option": "CSEX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9163, "open_interest": 2.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0857, "vega": 0.0049, "theta": -0.0128, "rho": 0.0009, "theo": 0.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T14:34:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CSEX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4273, "open_interest": 5.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0878, "vega": 0.0048, "theta": -0.0125, "rho": -0.0062, "theo": 5.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T10:04:41", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "CSEX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5964, "open_interest": 6.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.0766, "vega": 0.0045, "theta": -0.0117, "rho": 0.0008, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-30T13:49:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CSEX261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0788, "vega": 0.0043, "theta": -0.0114, "rho": -0.0064, "theo": 6.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-10-15T10:58:19", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CSEX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1223, "open_interest": 8.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0684, "vega": 0.004, "theta": -0.0106, "rho": 0.0006, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T10:28:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSEX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0709, "vega": 0.0038, "theta": -0.0102, "rho": -0.0065, "theo": 7.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-06T15:22:24", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CSEX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2328, "open_interest": 1.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0611, "vega": 0.0036, "theta": -0.0097, "rho": 0.0006, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-14T13:33:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSEX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0638, "vega": 0.0034, "theta": -0.0092, "rho": -0.0066, "theo": 8.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.02, "last_trade_time": "2026-11-05T10:19:36", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "CSEX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0668, "open_interest": 14.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0547, "vega": 0.0033, "theta": -0.0088, "rho": 0.0005, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:09:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CSEX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0576, "vega": 0.0029, "theta": -0.0082, "rho": -0.0064, "theo": 9.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-05T13:25:45", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CSEX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3638, "open_interest": 1.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0491, "vega": 0.003, "theta": -0.008, "rho": 0.0004, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-12T11:45:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSEX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0524, "vega": 0.0026, "theta": -0.0074, "rho": -0.0062, "theo": 10.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-10-05T14:17:46", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CSEX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4483, "open_interest": 7.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0441, "vega": 0.0027, "theta": -0.0073, "rho": 0.0004, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-13T14:09:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0478, "vega": 0.0022, "theta": -0.0067, "rho": -0.0059, "theo": 11.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-07-14T14:13:20", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "CSEX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5266, "open_interest": 58.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0397, "vega": 0.0024, "theta": -0.0066, "rho": 0.0003, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:39:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0439, "vega": 0.0019, "theta": -0.006, "rho": -0.0056, "theo": 12.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-09-14T12:43:07", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "CSEX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5998, "open_interest": 2.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0358, "vega": 0.0022, "theta": -0.006, "rho": 0.0003, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-29T15:16:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0402, "vega": 0.0016, "theta": -0.0054, "rho": -0.0049, "theo": 13.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-09-15T12:30:26", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "CSEX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6683, "open_interest": 77.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0324, "vega": 0.002, "theta": -0.0055, "rho": 0.0003, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T10:52:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0379, "vega": 0.0014, "theta": -0.0049, "rho": -0.005, "theo": 14.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-06-04T11:49:37", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "CSEX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0293, "vega": 0.0018, "theta": -0.005, "rho": 0.0002, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T09:35:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0361, "vega": 0.0011, "theta": -0.0046, "rho": -0.0039, "theo": 15.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "CSEX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3805, "open_interest": 988.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0266, "vega": 0.0017, "theta": -0.0046, "rho": 0.0002, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:16:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CSEX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0327, "vega": 0.0009, "theta": -0.004, "rho": -0.0034, "theo": 16.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "CSEX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8511, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0242, "vega": 0.0015, "theta": -0.0042, "rho": 0.0002, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-14T14:13:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0288, "vega": 0.0006, "theta": -0.0038, "rho": -0.0022, "theo": 17.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.36, "last_trade_time": "2026-10-27T10:07:56", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "CSEX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9056, "open_interest": 20.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.022, "vega": 0.0014, "theta": -0.0038, "rho": 0.0002, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-25T11:35:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0239, "vega": 0.0004, "theta": -0.0035, "rho": -0.0016, "theo": 18.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "CSEX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.533, "open_interest": 22.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0201, "vega": 0.0013, "theta": -0.0035, "rho": 0.0001, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T12:11:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CSEX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0192, "vega": 0.0003, "theta": -0.0024, "rho": -0.0013, "theo": 19.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "CSEX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.007, "open_interest": 2.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0184, "vega": 0.0012, "theta": -0.0032, "rho": 0.0001, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-09-28T10:12:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0154, "vega": 0.0003, "theta": -0.0014, "rho": -0.0013, "theo": 20.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "CSEX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0542, "open_interest": 3.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0168, "vega": 0.0011, "theta": -0.003, "rho": 0.0001, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-17T11:09:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0105, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 21.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-06-03T11:42:37", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "CSEX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0994, "open_interest": 1.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0154, "vega": 0.001, "theta": -0.0027, "rho": 0.0001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-06-18T14:50:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0062, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 22.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "CSEX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0141, "vega": 0.0009, "theta": -0.0025, "rho": 0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0033, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 23.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "CSEX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1842, "open_interest": 10.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.013, "vega": 0.0008, "theta": -0.0023, "rho": 0.0001, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-09T12:45:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.001, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 24.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "CSEX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2242, "open_interest": 2.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.012, "vega": 0.0008, "theta": -0.0021, "rho": 0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-07-30T11:54:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 25.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "CSEX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2626, "open_interest": 1.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.011, "vega": 0.0007, "theta": -0.002, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-22T10:18:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 26.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "CSEX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.37, "open_interest": 1.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0087, "vega": 0.0006, "theta": -0.0016, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-07-09T15:58:25", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 29.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "CSEX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.527, "open_interest": 47.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.006, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-07T12:55:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSEX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 34.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "CSEX270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0066, "vega": 0.0023, "theta": -0.0025, "rho": 0.0015, "theo": 4.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T12:00:17", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "CSEX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0067, "vega": 0.0023, "theta": -0.003, "rho": -0.0017, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CSEX270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0205, "vega": 0.0046, "theta": -0.0036, "rho": 0.0037, "theo": 3.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CSEX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0207, "vega": 0.0047, "theta": -0.0041, "rho": -0.0029, "theo": 0.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CSEX270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.039, "vega": 0.007, "theta": -0.0045, "rho": 0.0054, "theo": 3.1668, "change": 0.0, "open": 0.0, "high": 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": "CSEX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0395, "vega": 0.007, "theta": -0.0048, "rho": -0.0044, "theo": 0.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CSEX270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5856, "open_interest": 4.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0583, "vega": 0.0092, "theta": -0.0054, "rho": 0.0062, "theo": 2.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-05T15:57:14", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "CSEX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6128, "open_interest": 1.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.0591, "vega": 0.0093, "theta": -0.0057, "rho": -0.0065, "theo": 1.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:52:47", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CSEX270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4426, "open_interest": 14.0, "volume": 5.0, "delta": 0.73, "gamma": 0.0732, "vega": 0.011, "theta": -0.0062, "rho": 0.0064, "theo": 2.0462, "change": 0.15, "open": 2.15, "high": 2.15, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T11:29:19", "percent_change": 8.57143, "prev_day_close": 1.75}, {"option": "CSEX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.0746, "vega": 0.011, "theta": -0.0064, "rho": -0.0089, "theo": 1.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "CSEX270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3648, "open_interest": 34.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0822, "vega": 0.0121, "theta": -0.0068, "rho": 0.0062, "theo": 1.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:55:11", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "CSEX270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4848, "open_interest": 4.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.0842, "vega": 0.0121, "theta": -0.0069, "rho": -0.0114, "theo": 2.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T15:51:10", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "CSEX270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3391, "open_interest": 1.0, "volume": 0.0, "delta": 0.5819, "gamma": 0.0864, "vega": 0.0127, "theta": -0.0071, "rho": 0.0058, "theo": 1.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.19, "last_trade_time": "2026-07-16T10:31:49", "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "CSEX270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.48, "open_interest": 24.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.089, "vega": 0.0126, "theta": -0.0071, "rho": -0.0136, "theo": 2.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-05T09:44:48", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CSEX270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4662, "open_interest": 10.0, "volume": 0.0, "delta": 0.5212, "gamma": 0.0874, "vega": 0.0128, "theta": -0.0072, "rho": 0.0054, "theo": 1.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T09:34:38", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "CSEX270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4744, "open_interest": 19.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.0906, "vega": 0.0127, "theta": -0.0072, "rho": -0.0155, "theo": 3.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-06T10:46:17", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "CSEX270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.4689, "gamma": 0.0864, "vega": 0.0128, "theta": -0.0072, "rho": 0.005, "theo": 1.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "CSEX270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4162, "open_interest": 6.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0902, "vega": 0.0125, "theta": -0.0071, "rho": -0.0172, "theo": 4.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T10:47:02", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CSEX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3772, "open_interest": 5.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0842, "vega": 0.0125, "theta": -0.0072, "rho": 0.0046, "theo": 0.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T14:43:40", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "CSEX270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3248, "open_interest": 12.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0887, "vega": 0.0121, "theta": -0.007, "rho": -0.0185, "theo": 5.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-11-09T13:28:45", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "CSEX270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.0814, "vega": 0.0122, "theta": -0.007, "rho": 0.0043, "theo": 0.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-09T09:32:10", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "CSEX270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0705, "open_interest": 15.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.0864, "vega": 0.0117, "theta": -0.0068, "rho": -0.0197, "theo": 6.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T10:04:41", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CSEX270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5151, "open_interest": 6.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.0783, "vega": 0.0118, "theta": -0.0068, "rho": 0.004, "theo": 0.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-16T10:55:01", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "CSEX270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0839, "vega": 0.0111, "theta": -0.0066, "rho": -0.0204, "theo": 7.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-11-09T13:28:45", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CSEX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5681, "open_interest": 7.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0751, "vega": 0.0114, "theta": -0.0066, "rho": 0.0037, "theo": 0.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T10:01:55", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "CSEX270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0813, "vega": 0.0106, "theta": -0.0063, "rho": -0.0213, "theo": 8.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-11-06T13:48:36", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CSEX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5687, "open_interest": 2.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.0719, "vega": 0.011, "theta": -0.0064, "rho": 0.0034, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-22T11:59:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CSEX270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0786, "vega": 0.01, "theta": -0.006, "rho": -0.0218, "theo": 9.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "CSEX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6061, "open_interest": 15.0, "volume": 0.0, "delta": 0.2732, "gamma": 0.0687, "vega": 0.0105, "theta": -0.0062, "rho": 0.0032, "theo": 0.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-09-28T12:02:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CSEX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.076, "vega": 0.0093, "theta": -0.0057, "rho": -0.0215, "theo": 10.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CSEX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.661, "open_interest": 6.0, "volume": 0.0, "delta": 0.2528, "gamma": 0.0656, "vega": 0.0101, "theta": -0.006, "rho": 0.003, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:22:15", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CSEX270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0736, "vega": 0.0088, "theta": -0.0055, "rho": -0.0219, "theo": 10.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CSEX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6881, "open_interest": 1.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0626, "vega": 0.0097, "theta": -0.0058, "rho": 0.0028, "theo": 0.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:56:12", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CSEX270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0712, "vega": 0.0082, "theta": -0.0052, "rho": -0.0217, "theo": 11.9153, "change": 0.0, "open": 0.0, "high": 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": "CSEX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7109, "open_interest": 0.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0598, "vega": 0.0093, "theta": -0.0056, "rho": 0.0026, "theo": 0.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T10:16:49", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CSEX270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0688, "vega": 0.0075, "theta": -0.0049, "rho": -0.0209, "theo": 12.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CSEX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7297, "open_interest": 0.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0571, "vega": 0.0089, "theta": -0.0054, "rho": 0.0024, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CSEX270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0665, "vega": 0.007, "theta": -0.0047, "rho": -0.0208, "theo": 13.8514, "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": 13.4499998092651}, {"option": "CSEX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7702, "open_interest": 5.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0546, "vega": 0.0086, "theta": -0.0051, "rho": 0.0023, "theo": 0.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-09T10:00:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CSEX270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0642, "vega": 0.0065, "theta": -0.0044, "rho": -0.0203, "theo": 14.8255, "change": 0.0, "open": 0.0, "high": 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": "CSEX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7829, "open_interest": 10.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0522, "vega": 0.0082, "theta": -0.005, "rho": 0.0022, "theo": 0.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CSEX270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0631, "vega": 0.0057, "theta": -0.0042, "rho": -0.0183, "theo": 15.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "CSEX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8185, "open_interest": 0.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0499, "vega": 0.0078, "theta": -0.0048, "rho": 0.002, "theo": 0.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-20T09:44:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CSEX270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0614, "vega": 0.0053, "theta": -0.0038, "rho": -0.018, "theo": 16.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "CSEX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8521, "open_interest": 0.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0477, "vega": 0.0075, "theta": -0.0046, "rho": 0.0019, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CSEX270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0596, "vega": 0.0048, "theta": -0.0035, "rho": -0.0172, "theo": 17.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "CSEX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8578, "open_interest": 19.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0457, "vega": 0.0072, "theta": -0.0044, "rho": 0.0018, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:24:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CSEX270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0591, "vega": 0.0044, "theta": -0.0032, "rho": -0.0163, "theo": 18.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CSEX270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4221, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0049, "vega": 0.0026, "theta": -0.001, "rho": 0.0018, "theo": 5.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T12:00:17", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "CSEX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.005, "vega": 0.0026, "theta": -0.0018, "rho": -0.0034, "theo": 0.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CSEX270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0163, "vega": 0.0059, "theta": -0.0021, "rho": 0.0049, "theo": 4.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "CSEX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0166, "vega": 0.0059, "theta": -0.0028, "rho": -0.0058, "theo": 0.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CSEX270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4569, "open_interest": 9.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0305, "vega": 0.0088, "theta": -0.0029, "rho": 0.0074, "theo": 3.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T14:31:31", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "CSEX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0312, "vega": 0.0089, "theta": -0.0034, "rho": -0.0084, "theo": 0.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "CSEX270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0447, "vega": 0.0114, "theta": -0.0035, "rho": 0.0089, "theo": 2.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "CSEX270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.046, "vega": 0.0115, "theta": -0.0039, "rho": -0.0117, "theo": 1.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "CSEX270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3316, "open_interest": 3.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0566, "vega": 0.0136, "theta": -0.004, "rho": 0.0096, "theo": 2.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-10-27T12:08:21", "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "CSEX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0585, "vega": 0.0136, "theta": -0.0043, "rho": -0.0152, "theo": 1.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "CSEX270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.0651, "vega": 0.015, "theta": -0.0044, "rho": 0.0097, "theo": 2.128, "change": 0.0, "open": 0.0, "high": 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": "CSEX270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4332, "open_interest": 8.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0679, "vega": 0.015, "theta": -0.0045, "rho": -0.0188, "theo": 2.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-22T10:54:01", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CSEX270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.395, "open_interest": 5.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0706, "vega": 0.016, "theta": -0.0047, "rho": 0.0095, "theo": 1.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:23:44", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "CSEX270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.0743, "vega": 0.0159, "theta": -0.0047, "rho": -0.022, "theo": 3.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "CSEX270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4434, "open_interest": 13.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0738, "vega": 0.0166, "theta": -0.0048, "rho": 0.0092, "theo": 1.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T09:30:26", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "CSEX270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.4541, "gamma": 0.0784, "vega": 0.0163, "theta": -0.0047, "rho": -0.025, "theo": 3.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "CSEX270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4565, "open_interest": 0.0, "volume": 0.0, "delta": 0.553, "gamma": 0.0753, "vega": 0.0168, "theta": -0.0049, "rho": 0.0088, "theo": 1.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "CSEX270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0808, "vega": 0.0164, "theta": -0.0047, "rho": -0.0275, "theo": 4.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CSEX270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3812, "open_interest": 13.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0756, "vega": 0.0169, "theta": -0.005, "rho": 0.0083, "theo": 1.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T11:16:35", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "CSEX270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0821, "vega": 0.0162, "theta": -0.0046, "rho": -0.0295, "theo": 5.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CSEX270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.075, "vega": 0.0168, "theta": -0.0049, "rho": 0.0079, "theo": 1.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "CSEX270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0714, "open_interest": 4.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0824, "vega": 0.0159, "theta": -0.0045, "rho": -0.0312, "theo": 6.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-10-19T10:53:32", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "CSEX270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.4389, "gamma": 0.074, "vega": 0.0165, "theta": -0.0049, "rho": 0.0075, "theo": 1.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "CSEX270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9777, "open_interest": 0.0, "volume": 0.0, "delta": -0.6296, "gamma": 0.0824, "vega": 0.0154, "theta": -0.0044, "rho": -0.0325, "theo": 7.3877, "change": 0.0, "open": 0.0, "high": 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": "CSEX270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4643, "open_interest": 1.0, "volume": 0.0, "delta": 0.4089, "gamma": 0.0725, "vega": 0.0162, "theta": -0.0048, "rho": 0.0071, "theo": 0.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T10:01:55", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "CSEX270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0391, "open_interest": 0.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0818, "vega": 0.0148, "theta": -0.0042, "rho": -0.0336, "theo": 8.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "CSEX270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.3819, "gamma": 0.0709, "vega": 0.0159, "theta": -0.0047, "rho": 0.0067, "theo": 0.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "CSEX270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1421, "open_interest": 0.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.081, "vega": 0.0141, "theta": -0.004, "rho": -0.0339, "theo": 9.2097, "change": 0.0, "open": 0.0, "high": 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": "CSEX270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5051, "open_interest": 2.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.069, "vega": 0.0155, "theta": -0.0046, "rho": 0.0064, "theo": 0.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-27T10:36:22", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "CSEX270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0802, "vega": 0.0135, "theta": -0.0038, "rho": -0.0345, "theo": 10.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "CSEX270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0672, "vega": 0.0151, "theta": -0.0045, "rho": 0.006, "theo": 0.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CSEX270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0792, "vega": 0.0128, "theta": -0.0036, "rho": -0.0346, "theo": 11.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "CSEX270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5588, "open_interest": 0.0, "volume": 0.0, "delta": 0.3156, "gamma": 0.0652, "vega": 0.0147, "theta": -0.0044, "rho": 0.0057, "theo": 0.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CSEX270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0782, "vega": 0.0119, "theta": -0.0033, "rho": -0.0338, "theo": 12.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "CSEX270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5333, "open_interest": 2.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.0633, "vega": 0.0143, "theta": -0.0043, "rho": 0.0054, "theo": 0.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-26T14:33:31", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CSEX270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.0772, "vega": 0.0112, "theta": -0.0031, "rho": -0.0334, "theo": 12.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "CSEX270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.2809, "gamma": 0.0614, "vega": 0.0139, "theta": -0.0042, "rho": 0.0052, "theo": 0.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CSEX270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0765, "vega": 0.0106, "theta": -0.0029, "rho": -0.0329, "theo": 13.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "CSEX270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5843, "open_interest": 0.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0595, "vega": 0.0135, "theta": -0.0041, "rho": 0.0049, "theo": 0.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CSEX270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0753, "vega": 0.0098, "theta": -0.0027, "rho": -0.0315, "theo": 14.9052, "change": 0.0, "open": 0.0, "high": 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": "CSEX270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.0577, "vega": 0.0131, "theta": -0.004, "rho": 0.0047, "theo": 0.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CSEX270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0738, "vega": 0.0089, "theta": -0.0025, "rho": -0.0291, "theo": 15.8753, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "CSEX", "security_type": "stock", "exchange_id": 3, "current_price": 5.23, "price_change": 0.04, "price_change_percent": 0.7707, "bid": 5.0, "ask": 5.54, "bid_size": 400, "ask_size": 100, "open": 5.1, "high": 5.8131, "low": 4.98, "close": 5.23, "prev_day_close": 5.19, "volume": 419872, "iv30": 178.243, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108444166, "last_trade_time": "2026-11-10T15:59:42", "tick": "down"}, "symbol": "CSEX"}