{"timestamp": "2026-11-09 23:45:28", "data": {"options": [{"option": "CSM261120C00075000", "bid": 10.1, "bid_size": 284.0, "ask": 12.8, "ask_size": 312.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0154, "vega": 0.0191, "theta": -0.0448, "rho": 0.015, "theo": 11.5725, "change": 0.0, "open": 0.0, "high": 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": "CSM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 315.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0153, "vega": 0.0192, "theta": -0.0457, "rho": -0.002, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 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": "CSM261120C00076000", "bid": 9.1, "bid_size": 284.0, "ask": 11.8, "ask_size": 312.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0178, "vega": 0.0208, "theta": -0.0461, "rho": 0.0156, "theo": 10.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "CSM261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 315.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0177, "vega": 0.0209, "theta": -0.047, "rho": -0.0022, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CSM261120C00077000", "bid": 8.1, "bid_size": 284.0, "ask": 10.8, "ask_size": 312.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0208, "vega": 0.0228, "theta": -0.0474, "rho": 0.0162, "theo": 9.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "CSM261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 315.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0206, "vega": 0.0228, "theta": -0.0483, "rho": -0.0024, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CSM261120C00078000", "bid": 7.2, "bid_size": 284.0, "ask": 9.8, "ask_size": 312.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0244, "vega": 0.0249, "theta": -0.0488, "rho": 0.0162, "theo": 8.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "CSM261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 315.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0243, "vega": 0.025, "theta": -0.0496, "rho": -0.0028, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CSM261120C00079000", "bid": 6.2, "bid_size": 312.0, "ask": 9.0, "ask_size": 312.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.029, "vega": 0.0276, "theta": -0.0502, "rho": 0.017, "theo": 7.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CSM261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 315.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0289, "vega": 0.0276, "theta": -0.0509, "rho": -0.0031, "theo": 0.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CSM261120C00080000", "bid": 5.1, "bid_size": 312.0, "ask": 8.1, "ask_size": 312.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0349, "vega": 0.0305, "theta": -0.0516, "rho": 0.017, "theo": 6.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CSM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 315.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0347, "vega": 0.0306, "theta": -0.0522, "rho": -0.0036, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CSM261120C00081000", "bid": 4.2, "bid_size": 284.0, "ask": 6.9, "ask_size": 312.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0425, "vega": 0.0341, "theta": -0.053, "rho": 0.0174, "theo": 5.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CSM261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0424, "vega": 0.0341, "theta": -0.0535, "rho": -0.0042, "theo": 0.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CSM261120C00082000", "bid": 3.3, "bid_size": 284.0, "ask": 6.2, "ask_size": 312.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0527, "vega": 0.0382, "theta": -0.0543, "rho": 0.0171, "theo": 4.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CSM261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0526, "vega": 0.0382, "theta": -0.0547, "rho": -0.005, "theo": 0.4407, "change": 0.0, "open": 0.0, "high": 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": "CSM261120C00083000", "bid": 2.4, "bid_size": 284.0, "ask": 5.3, "ask_size": 312.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0665, "vega": 0.0432, "theta": -0.0555, "rho": 0.0173, "theo": 3.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "CSM261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0664, "vega": 0.0432, "theta": -0.0558, "rho": -0.006, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CSM261120C00084000", "bid": 1.55, "bid_size": 284.0, "ask": 4.4, "ask_size": 312.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0849, "vega": 0.0489, "theta": -0.0565, "rho": 0.0169, "theo": 2.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "CSM261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 325.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0848, "vega": 0.0489, "theta": -0.0567, "rho": -0.0074, "theo": 0.6088, "change": 0.0, "open": 0.0, "high": 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": "CSM261120C00085000", "bid": 0.75, "bid_size": 285.0, "ask": 2.65, "ask_size": 115.0, "iv": 0.1466, "open_interest": 0.0, "volume": 0.0, "delta": 0.661, "gamma": 0.1075, "vega": 0.0549, "theta": -0.057, "rho": 0.0156, "theo": 2.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999999701977}, {"option": "CSM261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 326.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.338, "gamma": 0.1074, "vega": 0.055, "theta": -0.0572, "rho": -0.0095, "theo": 0.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "CSM261120C00086000", "bid": 0.05, "bid_size": 772.0, "ask": 2.05, "ask_size": 326.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": 0.5502, "gamma": 0.1261, "vega": 0.0593, "theta": -0.0572, "rho": 0.0139, "theo": 1.4211, "change": 0.0, "open": 0.0, "high": 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": "CSM261120P00086000", "bid": 0.2, "bid_size": 321.0, "ask": 2.0, "ask_size": 326.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.126, "vega": 0.0593, "theta": -0.0572, "rho": -0.0122, "theo": 1.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "CSM261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 316.0, "iv": 0.1828, "open_interest": 0.0, "volume": 0.0, "delta": 0.425, "gamma": 0.1238, "vega": 0.0588, "theta": -0.0572, "rho": 0.0112, "theo": 0.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CSM261120P00087000", "bid": 0.7, "bid_size": 121.0, "ask": 2.45, "ask_size": 326.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.1237, "vega": 0.0588, "theta": -0.0571, "rho": -0.0152, "theo": 1.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "CSM261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 315.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": 0.3244, "gamma": 0.1041, "vega": 0.0541, "theta": -0.0569, "rho": 0.0086, "theo": 0.7097, "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": 0.574999988079071}, {"option": "CSM261120P00088000", "bid": 0.45, "bid_size": 322.0, "ask": 3.1, "ask_size": 44.0, "iv": 0.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.1042, "vega": 0.0541, "theta": -0.0568, "rho": -0.0173, "theo": 2.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "CSM261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 315.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0834, "vega": 0.0485, "theta": -0.0564, "rho": 0.0068, "theo": 0.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CSM261120P00089000", "bid": 1.4, "bid_size": 312.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0835, "vega": 0.0485, "theta": -0.0562, "rho": -0.0187, "theo": 3.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "CSM261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 315.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.209, "gamma": 0.067, "vega": 0.0434, "theta": -0.0557, "rho": 0.0057, "theo": 0.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CSM261120P00090000", "bid": 2.25, "bid_size": 284.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0671, "vega": 0.0434, "theta": -0.0553, "rho": -0.0193, "theo": 4.1404, "change": 0.0, "open": 0.0, "high": 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": "CSM261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 315.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0547, "vega": 0.0391, "theta": -0.0548, "rho": 0.0048, "theo": 0.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CSM261120P00091000", "bid": 3.2, "bid_size": 284.0, "ask": 5.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0548, "vega": 0.039, "theta": -0.0544, "rho": -0.0194, "theo": 5.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CSM261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 315.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0454, "vega": 0.0355, "theta": -0.0539, "rho": 0.0042, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CSM261120P00092000", "bid": 4.2, "bid_size": 284.0, "ask": 6.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0455, "vega": 0.0355, "theta": -0.0533, "rho": -0.0201, "theo": 6.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "CSM261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 315.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0383, "vega": 0.0324, "theta": -0.0529, "rho": 0.0036, "theo": 0.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CSM261120P00093000", "bid": 5.2, "bid_size": 284.0, "ask": 7.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0384, "vega": 0.0323, "theta": -0.0523, "rho": -0.0199, "theo": 7.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "CSM261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 325.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0328, "vega": 0.0298, "theta": -0.0519, "rho": 0.0032, "theo": 0.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CSM261120P00094000", "bid": 6.2, "bid_size": 284.0, "ask": 8.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0329, "vega": 0.0298, "theta": -0.0512, "rho": -0.0204, "theo": 7.975, "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": 9.2999997138977}, {"option": "CSM261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 325.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0284, "vega": 0.0275, "theta": -0.0509, "rho": 0.0029, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CSM261120P00095000", "bid": 7.2, "bid_size": 284.0, "ask": 9.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0285, "vega": 0.0274, "theta": -0.0501, "rho": -0.0197, "theo": 8.9518, "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": 10.2999997138977}, {"option": "CSM261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 325.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0249, "vega": 0.0256, "theta": -0.05, "rho": 0.0026, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CSM261120P00096000", "bid": 8.2, "bid_size": 284.0, "ask": 10.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.025, "vega": 0.0255, "theta": -0.0491, "rho": -0.0202, "theo": 9.9323, "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": 11.2999997138977}, {"option": "CSM261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 325.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.022, "vega": 0.0239, "theta": -0.0491, "rho": 0.0024, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CSM261120P00097000", "bid": 9.2, "bid_size": 284.0, "ask": 11.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0221, "vega": 0.0238, "theta": -0.0481, "rho": -0.0205, "theo": 10.9153, "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": 12.2999997138977}, {"option": "CSM261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 325.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0196, "vega": 0.0224, "theta": -0.0482, "rho": 0.0022, "theo": 0.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CSM261120P00098000", "bid": 10.2, "bid_size": 284.0, "ask": 12.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0198, "vega": 0.0223, "theta": -0.0472, "rho": -0.0195, "theo": 11.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "CSM261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 325.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0176, "vega": 0.021, "theta": -0.0473, "rho": 0.002, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CSM261120P00099000", "bid": 11.2, "bid_size": 284.0, "ask": 13.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0177, "vega": 0.0209, "theta": -0.0462, "rho": -0.0198, "theo": 12.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "CSM261218C00068000", "bid": 17.2, "bid_size": 252.0, "ask": 20.4, "ask_size": 273.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0092, "vega": 0.0323, "theta": -0.021, "rho": 0.0348, "theo": 18.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "CSM261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 276.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0087, "vega": 0.0348, "theta": -0.0214, "rho": -0.0064, "theo": 0.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CSM261218C00069000", "bid": 16.3, "bid_size": 273.0, "ask": 19.3, "ask_size": 273.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0101, "vega": 0.0342, "theta": -0.0214, "rho": 0.0359, "theo": 17.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "CSM261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 286.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0095, "vega": 0.0368, "theta": -0.0218, "rho": -0.0068, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CSM261218C00070000", "bid": 15.3, "bid_size": 252.0, "ask": 18.3, "ask_size": 273.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0111, "vega": 0.0363, "theta": -0.0218, "rho": 0.0366, "theo": 16.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "CSM261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 276.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0105, "vega": 0.039, "theta": -0.0222, "rho": -0.0073, "theo": 0.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CSM261218C00071000", "bid": 14.3, "bid_size": 252.0, "ask": 17.4, "ask_size": 273.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0123, "vega": 0.039, "theta": -0.0222, "rho": 0.0384, "theo": 15.6632, "change": 0.0, "open": 0.0, "high": 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": "CSM261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 276.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0116, "vega": 0.0413, "theta": -0.0225, "rho": -0.0079, "theo": 0.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CSM261218C00072000", "bid": 13.4, "bid_size": 273.0, "ask": 16.4, "ask_size": 273.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0136, "vega": 0.0415, "theta": -0.0226, "rho": 0.0395, "theo": 14.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "CSM261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 286.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0129, "vega": 0.0438, "theta": -0.0229, "rho": -0.0085, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CSM261218C00073000", "bid": 12.4, "bid_size": 273.0, "ask": 15.5, "ask_size": 273.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0151, "vega": 0.0443, "theta": -0.023, "rho": 0.0403, "theo": 13.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "CSM261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 276.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0144, "vega": 0.0466, "theta": -0.0232, "rho": -0.0092, "theo": 0.4941, "change": 0.0, "open": 0.0, "high": 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": "CSM261218C00074000", "bid": 11.4, "bid_size": 252.0, "ask": 14.5, "ask_size": 273.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0168, "vega": 0.0473, "theta": -0.0234, "rho": 0.0414, "theo": 12.7355, "change": 0.0, "open": 0.0, "high": 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": "CSM261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 286.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0161, "vega": 0.0496, "theta": -0.0236, "rho": -0.0101, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CSM261218C00075000", "bid": 10.5, "bid_size": 252.0, "ask": 13.5, "ask_size": 273.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0189, "vega": 0.0507, "theta": -0.0238, "rho": 0.0422, "theo": 11.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CSM261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 286.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0181, "vega": 0.0529, "theta": -0.0239, "rho": -0.011, "theo": 0.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CSM261218C00076000", "bid": 9.4, "bid_size": 252.0, "ask": 12.5, "ask_size": 273.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0213, "vega": 0.0547, "theta": -0.0242, "rho": 0.0442, "theo": 10.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CSM261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 286.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0204, "vega": 0.0565, "theta": -0.0242, "rho": -0.012, "theo": 0.5821, "change": 0.0, "open": 0.0, "high": 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": "CSM261218C00077000", "bid": 8.6, "bid_size": 252.0, "ask": 11.6, "ask_size": 273.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0241, "vega": 0.0586, "theta": -0.0245, "rho": 0.0446, "theo": 9.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "CSM261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 286.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0232, "vega": 0.0606, "theta": -0.0245, "rho": -0.0133, "theo": 0.6189, "change": 0.0, "open": 0.0, "high": 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": "CSM261218C00078000", "bid": 7.5, "bid_size": 273.0, "ask": 10.7, "ask_size": 273.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0274, "vega": 0.063, "theta": -0.0248, "rho": 0.0454, "theo": 8.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "CSM261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 276.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0265, "vega": 0.065, "theta": -0.0248, "rho": -0.0147, "theo": 0.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CSM261218C00079000", "bid": 6.6, "bid_size": 252.0, "ask": 8.8, "ask_size": 54.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0314, "vega": 0.0683, "theta": -0.0251, "rho": 0.0465, "theo": 7.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CSM261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 286.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0304, "vega": 0.0699, "theta": -0.025, "rho": -0.0164, "theo": 0.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CSM261218C00080000", "bid": 5.8, "bid_size": 273.0, "ask": 7.9, "ask_size": 99.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0363, "vega": 0.0737, "theta": -0.0253, "rho": 0.0471, "theo": 6.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CSM261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 286.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0352, "vega": 0.0753, "theta": -0.0252, "rho": -0.0184, "theo": 0.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CSM261218C00081000", "bid": 4.9, "bid_size": 273.0, "ask": 7.0, "ask_size": 99.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0422, "vega": 0.0799, "theta": -0.0255, "rho": 0.0476, "theo": 6.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CSM261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 286.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.041, "vega": 0.0812, "theta": -0.0253, "rho": -0.0209, "theo": 0.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000005066395}, {"option": "CSM261218C00082000", "bid": 3.9, "bid_size": 273.0, "ask": 6.1, "ask_size": 99.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.7631, "gamma": 0.0493, "vega": 0.0865, "theta": -0.0255, "rho": 0.0477, "theo": 5.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CSM261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 286.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.048, "vega": 0.0878, "theta": -0.0252, "rho": -0.024, "theo": 0.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999994933605}, {"option": "CSM261218C00083000", "bid": 3.1, "bid_size": 252.0, "ask": 5.3, "ask_size": 99.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.0579, "vega": 0.0939, "theta": -0.0254, "rho": 0.0474, "theo": 4.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "CSM261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 286.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0565, "vega": 0.0947, "theta": -0.0251, "rho": -0.0279, "theo": 1.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "CSM261218C00084000", "bid": 2.35, "bid_size": 253.0, "ask": 4.5, "ask_size": 110.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0679, "vega": 0.1011, "theta": -0.0251, "rho": 0.046, "theo": 3.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "CSM261218P00084000", "bid": 0.2, "bid_size": 320.0, "ask": 2.3, "ask_size": 287.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.0664, "vega": 0.1018, "theta": -0.0248, "rho": -0.0329, "theo": 1.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "CSM261218C00085000", "bid": 1.6, "bid_size": 275.0, "ask": 3.7, "ask_size": 110.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0782, "vega": 0.1076, "theta": -0.0246, "rho": 0.0434, "theo": 2.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "CSM261218P00085000", "bid": 0.45, "bid_size": 281.0, "ask": 2.45, "ask_size": 287.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.0768, "vega": 0.108, "theta": -0.0243, "rho": -0.0393, "theo": 1.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "CSM261218C00086000", "bid": 0.95, "bid_size": 287.0, "ask": 3.1, "ask_size": 287.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.0862, "vega": 0.1116, "theta": -0.0239, "rho": 0.0395, "theo": 1.9526, "change": 0.0, "open": 0.0, "high": 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": "CSM261218P00086000", "bid": 0.85, "bid_size": 261.0, "ask": 2.8, "ask_size": 287.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": -0.469, "gamma": 0.0848, "vega": 0.1116, "theta": -0.0235, "rho": -0.0474, "theo": 1.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "CSM261218C00087000", "bid": 0.35, "bid_size": 320.0, "ask": 2.5, "ask_size": 287.0, "iv": 0.1588, "open_interest": 0.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0875, "vega": 0.1109, "theta": -0.023, "rho": 0.0343, "theo": 1.4394, "change": 0.0, "open": 0.0, "high": 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": "CSM261218P00087000", "bid": 1.3, "bid_size": 117.0, "ask": 3.3, "ask_size": 287.0, "iv": 0.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.0863, "vega": 0.1107, "theta": -0.0226, "rho": -0.0564, "theo": 2.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "CSM261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 277.0, "iv": 0.1567, "open_interest": 0.0, "volume": 0.0, "delta": 0.3608, "gamma": 0.0812, "vega": 0.1056, "theta": -0.0222, "rho": 0.029, "theo": 1.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CSM261218P00088000", "bid": 1.8, "bid_size": 113.0, "ask": 3.8, "ask_size": 287.0, "iv": 0.1557, "open_interest": 0.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0803, "vega": 0.1053, "theta": -0.0218, "rho": -0.0649, "theo": 2.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "CSM261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 276.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.071, "vega": 0.0978, "theta": -0.0215, "rho": 0.0243, "theo": 0.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CSM261218P00089000", "bid": 2.45, "bid_size": 169.0, "ask": 4.3, "ask_size": 44.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0704, "vega": 0.0975, "theta": -0.021, "rho": -0.072, "theo": 3.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CSM261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 276.0, "iv": 0.1885, "open_interest": 0.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.0607, "vega": 0.0898, "theta": -0.0209, "rho": 0.0205, "theo": 0.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CSM261218P00090000", "bid": 2.3, "bid_size": 252.0, "ask": 5.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0602, "vega": 0.0895, "theta": -0.0204, "rho": -0.0776, "theo": 4.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "CSM261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 276.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0517, "vega": 0.0822, "theta": -0.0204, "rho": 0.0175, "theo": 0.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CSM261218P00091000", "bid": 3.3, "bid_size": 273.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0514, "vega": 0.0819, "theta": -0.0198, "rho": -0.0822, "theo": 5.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CSM261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 112.0, "iv": 0.1711, "open_interest": 11.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0443, "vega": 0.0755, "theta": -0.0199, "rho": 0.0152, "theo": 0.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T10:23:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CSM261218P00092000", "bid": 4.1, "bid_size": 175.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.044, "vega": 0.0752, "theta": -0.0192, "rho": -0.086, "theo": 6.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "CSM270319C00074000", "bid": 11.6, "bid_size": 156.0, "ask": 15.5, "ask_size": 46.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0161, "vega": 0.1264, "theta": -0.0127, "rho": 0.199, "theo": 13.9332, "change": 0.0, "open": 0.0, "high": 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": "CSM270319P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 117.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0161, "vega": 0.1273, "theta": -0.0142, "rho": -0.0498, "theo": 1.4052, "change": 0.0, "open": 0.0, "high": 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": "CSM270319C00075000", "bid": 10.7, "bid_size": 156.0, "ask": 14.6, "ask_size": 46.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0175, "vega": 0.1319, "theta": -0.0128, "rho": 0.2019, "theo": 13.0031, "change": 0.0, "open": 0.0, "high": 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": "CSM270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 117.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0176, "vega": 0.1325, "theta": -0.0142, "rho": -0.0528, "theo": 1.4604, "change": 0.0, "open": 0.0, "high": 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": "CSM270319C00076000", "bid": 9.9, "bid_size": 156.0, "ask": 13.8, "ask_size": 46.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.019, "vega": 0.1375, "theta": -0.0128, "rho": 0.2021, "theo": 12.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "CSM270319P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 117.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0192, "vega": 0.1383, "theta": -0.0142, "rho": -0.0562, "theo": 1.5209, "change": 0.0, "open": 0.0, "high": 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": "CSM270319C00077000", "bid": 9.0, "bid_size": 156.0, "ask": 12.9, "ask_size": 46.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0208, "vega": 0.1435, "theta": -0.0129, "rho": 0.2032, "theo": 11.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CSM270319P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 118.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.021, "vega": 0.1444, "theta": -0.0142, "rho": -0.0598, "theo": 1.5879, "change": 0.0, "open": 0.0, "high": 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": "CSM270319C00078000", "bid": 8.0, "bid_size": 156.0, "ask": 12.1, "ask_size": 117.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0227, "vega": 0.1499, "theta": -0.013, "rho": 0.2026, "theo": 10.2504, "change": 0.0, "open": 0.0, "high": 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": "CSM270319P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 118.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.023, "vega": 0.1508, "theta": -0.0142, "rho": -0.064, "theo": 1.6632, "change": 0.0, "open": 0.0, "high": 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": "CSM270319C00079000", "bid": 7.3, "bid_size": 156.0, "ask": 11.3, "ask_size": 117.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0249, "vega": 0.1565, "theta": -0.013, "rho": 0.2011, "theo": 9.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "CSM270319P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 117.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0253, "vega": 0.1574, "theta": -0.0141, "rho": -0.0685, "theo": 1.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "CSM270319C00080000", "bid": 6.3, "bid_size": 149.0, "ask": 10.4, "ask_size": 117.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.7416, "gamma": 0.0273, "vega": 0.1633, "theta": -0.013, "rho": 0.1989, "theo": 8.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "CSM270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 117.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0279, "vega": 0.1643, "theta": -0.014, "rho": -0.0735, "theo": 1.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "CSM270319C00081000", "bid": 5.5, "bid_size": 117.0, "ask": 9.7, "ask_size": 117.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0301, "vega": 0.1704, "theta": -0.013, "rho": 0.1954, "theo": 7.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "CSM270319P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 118.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0308, "vega": 0.1716, "theta": -0.0139, "rho": -0.0793, "theo": 1.9603, "change": 0.0, "open": 0.0, "high": 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": "CSM270319C00082000", "bid": 4.7, "bid_size": 117.0, "ask": 8.9, "ask_size": 117.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0331, "vega": 0.1776, "theta": -0.0129, "rho": 0.1906, "theo": 6.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CSM270319P00082000", "bid": 0.05, "bid_size": 783.0, "ask": 4.0, "ask_size": 118.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.034, "vega": 0.1787, "theta": -0.0138, "rho": -0.0854, "theo": 2.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "CSM270319C00083000", "bid": 4.0, "bid_size": 117.0, "ask": 8.1, "ask_size": 117.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0364, "vega": 0.1847, "theta": -0.0128, "rho": 0.1846, "theo": 5.9136, "change": 0.0, "open": 0.0, "high": 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": "CSM270319P00083000", "bid": 0.3, "bid_size": 314.0, "ask": 4.3, "ask_size": 118.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0374, "vega": 0.1859, "theta": -0.0137, "rho": -0.0928, "theo": 2.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CSM270319C00084000", "bid": 3.3, "bid_size": 117.0, "ask": 7.3, "ask_size": 117.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0398, "vega": 0.1914, "theta": -0.0127, "rho": 0.1769, "theo": 5.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "CSM270319P00084000", "bid": 0.55, "bid_size": 117.0, "ask": 4.6, "ask_size": 117.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.367, "gamma": 0.0411, "vega": 0.1924, "theta": -0.0135, "rho": -0.1004, "theo": 2.4629, "change": 0.0, "open": 0.0, "high": 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": "CSM270319C00085000", "bid": 2.6, "bid_size": 118.0, "ask": 6.6, "ask_size": 118.0, "iv": 0.1829, "open_interest": 0.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0431, "vega": 0.1971, "theta": -0.0126, "rho": 0.1677, "theo": 4.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "CSM270319P00085000", "bid": 0.85, "bid_size": 118.0, "ask": 4.8, "ask_size": 118.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.4073, "gamma": 0.0447, "vega": 0.1979, "theta": -0.0133, "rho": -0.1092, "theo": 2.719, "change": 0.0, "open": 0.0, "high": 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": "CSM270319C00086000", "bid": 1.95, "bid_size": 118.0, "ask": 5.9, "ask_size": 118.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.0459, "vega": 0.2013, "theta": -0.0124, "rho": 0.1566, "theo": 3.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "CSM270319P00086000", "bid": 1.2, "bid_size": 118.0, "ask": 5.1, "ask_size": 118.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.0478, "vega": 0.2015, "theta": -0.013, "rho": -0.1183, "theo": 3.0463, "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": 3.87499988079071}, {"option": "CSM270319C00087000", "bid": 1.35, "bid_size": 118.0, "ask": 5.5, "ask_size": 118.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.5027, "gamma": 0.0476, "vega": 0.2031, "theta": -0.0122, "rho": 0.1442, "theo": 3.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500008940697}, {"option": "CSM270319P00087000", "bid": 1.6, "bid_size": 118.0, "ask": 5.5, "ask_size": 118.0, "iv": 0.1649, "open_interest": 0.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.05, "vega": 0.2024, "theta": -0.0128, "rho": -0.1266, "theo": 3.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CSM270319C00088000", "bid": 0.8, "bid_size": 118.0, "ask": 4.8, "ask_size": 118.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": 0.455, "gamma": 0.048, "vega": 0.2022, "theta": -0.012, "rho": 0.1312, "theo": 2.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CSM270319P00088000", "bid": 2.0, "bid_size": 118.0, "ask": 6.0, "ask_size": 118.0, "iv": 0.1594, "open_interest": 0.0, "volume": 0.0, "delta": -0.5523, "gamma": 0.0506, "vega": 0.2005, "theta": -0.0126, "rho": -0.1357, "theo": 3.9829, "change": 0.0, "open": 0.0, "high": 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": "CSM270319C00089000", "bid": 0.25, "bid_size": 783.0, "ask": 4.3, "ask_size": 118.0, "iv": 0.1587, "open_interest": 0.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.0469, "vega": 0.1986, "theta": -0.0119, "rho": 0.1182, "theo": 2.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "CSM270319P00089000", "bid": 2.6, "bid_size": 150.0, "ask": 6.4, "ask_size": 118.0, "iv": 0.1538, "open_interest": 0.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.0496, "vega": 0.1956, "theta": -0.0123, "rho": -0.1428, "theo": 4.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "CSM270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 117.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0447, "vega": 0.1931, "theta": -0.0118, "rho": 0.1064, "theo": 1.9951, "change": 0.0, "open": 0.0, "high": 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": "CSM270319P00090000", "bid": 3.1, "bid_size": 157.0, "ask": 7.1, "ask_size": 118.0, "iv": 0.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0474, "vega": 0.1884, "theta": -0.0121, "rho": -0.1474, "theo": 5.3174, "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": 5.95000004768372}, {"option": "CSM270319C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 117.0, "iv": 0.1656, "open_interest": 0.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.0419, "vega": 0.1864, "theta": -0.0117, "rho": 0.096, "theo": 1.7735, "change": 0.0, "open": 0.0, "high": 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": "CSM270319P00091000", "bid": 3.8, "bid_size": 157.0, "ask": 7.6, "ask_size": 16.0, "iv": 0.144, "open_interest": 0.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.0444, "vega": 0.1807, "theta": -0.0119, "rho": -0.1532, "theo": 6.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "CSM270319C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 117.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0388, "vega": 0.1792, "theta": -0.0116, "rho": 0.087, "theo": 1.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CSM270319P00092000", "bid": 4.6, "bid_size": 156.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0412, "vega": 0.1721, "theta": -0.0117, "rho": -0.1549, "theo": 6.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CSM270319C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 117.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.0358, "vega": 0.172, "theta": -0.0116, "rho": 0.0794, "theo": 1.47, "change": 0.0, "open": 0.0, "high": 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": "CSM270319P00093000", "bid": 4.9, "bid_size": 156.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0379, "vega": 0.1638, "theta": -0.0116, "rho": -0.1596, "theo": 7.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CSM270319C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 117.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.033, "vega": 0.1651, "theta": -0.0116, "rho": 0.0728, "theo": 1.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CSM270319P00094000", "bid": 5.6, "bid_size": 157.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.1189, "open_interest": 0.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0349, "vega": 0.1562, "theta": -0.0114, "rho": -0.1616, "theo": 8.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "CSM270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 117.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.0304, "vega": 0.1584, "theta": -0.0115, "rho": 0.0672, "theo": 1.2765, "change": 0.0, "open": 0.0, "high": 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": "CSM270319P00095000", "bid": 6.9, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0321, "vega": 0.1487, "theta": -0.0112, "rho": -0.1614, "theo": 9.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "CSM270319C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 117.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": 0.2171, "gamma": 0.0281, "vega": 0.1523, "theta": -0.0115, "rho": 0.0624, "theo": 1.2041, "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": 1.07500004768372}, {"option": "CSM270319P00096000", "bid": 7.4, "bid_size": 102.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.1465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0296, "vega": 0.1414, "theta": -0.011, "rho": -0.1637, "theo": 10.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "CSM270319C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 117.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.026, "vega": 0.1465, "theta": -0.0115, "rho": 0.0582, "theo": 1.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CSM270319P00097000", "bid": 8.4, "bid_size": 102.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0273, "vega": 0.1353, "theta": -0.0108, "rho": -0.1665, "theo": 11.4769, "change": 0.0, "open": 0.0, "high": 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": "CSM270319C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 117.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0241, "vega": 0.1411, "theta": -0.0114, "rho": 0.0545, "theo": 1.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CSM270319P00098000", "bid": 9.4, "bid_size": 102.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0253, "vega": 0.1301, "theta": -0.0107, "rho": -0.1677, "theo": 12.4235, "change": 0.0, "open": 0.0, "high": 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": "CSM270617C00076000", "bid": 9.9, "bid_size": 3.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0177, "vega": 0.1909, "theta": -0.0078, "rho": 0.3092, "theo": 12.6868, "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": 11.8000001907349}, {"option": "CSM270617P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 79.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0179, "vega": 0.1921, "theta": -0.0101, "rho": -0.1066, "theo": 2.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CSM270617C00077000", "bid": 9.1, "bid_size": 3.0, "ask": 14.1, "ask_size": 3.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.019, "vega": 0.1978, "theta": -0.0079, "rho": 0.3119, "theo": 11.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CSM270617P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 80.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0194, "vega": 0.1991, "theta": -0.0101, "rho": -0.1128, "theo": 2.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CSM270617C00078000", "bid": 8.3, "bid_size": 3.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0206, "vega": 0.205, "theta": -0.008, "rho": 0.3132, "theo": 10.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CSM270617P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 80.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.021, "vega": 0.2063, "theta": -0.0101, "rho": -0.1194, "theo": 2.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "CSM270617C00079000", "bid": 7.2, "bid_size": 2.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.0222, "vega": 0.2123, "theta": -0.0082, "rho": 0.3126, "theo": 10.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CSM270617P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0227, "vega": 0.2141, "theta": -0.01, "rho": -0.1271, "theo": 2.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "CSM270617C00080000", "bid": 6.3, "bid_size": 2.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.1837, "open_interest": 0.0, "volume": 0.0, "delta": 0.7147, "gamma": 0.024, "vega": 0.2199, "theta": -0.0083, "rho": 0.3114, "theo": 9.1939, "change": 0.0, "open": 0.0, "high": 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": "CSM270617P00080000", "bid": 0.2, "bid_size": 3.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.0246, "vega": 0.2216, "theta": -0.0099, "rho": -0.135, "theo": 2.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "CSM270617C00081000", "bid": 5.5, "bid_size": 2.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.694, "gamma": 0.0259, "vega": 0.2274, "theta": -0.0084, "rho": 0.3084, "theo": 8.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CSM270617P00081000", "bid": 0.4, "bid_size": 3.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0267, "vega": 0.2293, "theta": -0.0098, "rho": -0.144, "theo": 2.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "CSM270617C00082000", "bid": 4.8, "bid_size": 2.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": 0.671, "gamma": 0.028, "vega": 0.2349, "theta": -0.0084, "rho": 0.303, "theo": 7.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "CSM270617P00082000", "bid": 0.5, "bid_size": 3.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": -0.3201, "gamma": 0.0289, "vega": 0.237, "theta": -0.0097, "rho": -0.1539, "theo": 2.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "CSM270617C00083000", "bid": 4.1, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0301, "vega": 0.2421, "theta": -0.0085, "rho": 0.2954, "theo": 6.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CSM270617P00083000", "bid": 0.7, "bid_size": 3.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": -0.347, "gamma": 0.0312, "vega": 0.2441, "theta": -0.0096, "rho": -0.1644, "theo": 2.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "CSM270617C00084000", "bid": 3.3, "bid_size": 4.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.1639, "open_interest": 0.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0323, "vega": 0.2487, "theta": -0.0085, "rho": 0.2858, "theo": 6.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CSM270617P00084000", "bid": 0.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.377, "gamma": 0.0335, "vega": 0.2504, "theta": -0.0095, "rho": -0.1764, "theo": 3.213, "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": 3.5}, {"option": "CSM270617C00085000", "bid": 2.8, "bid_size": 2.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0343, "vega": 0.2545, "theta": -0.0085, "rho": 0.2738, "theo": 5.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "CSM270617P00085000", "bid": 0.8, "bid_size": 2.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1564, "open_interest": 0.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.0358, "vega": 0.2559, "theta": -0.0093, "rho": -0.1882, "theo": 3.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "CSM270617C00086000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": 0.5505, "gamma": 0.0361, "vega": 0.2588, "theta": -0.0085, "rho": 0.2599, "theo": 4.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "CSM270617P00086000", "bid": 0.9, "bid_size": 4.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.1441, "open_interest": 0.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.0378, "vega": 0.2597, "theta": -0.0091, "rho": -0.2013, "theo": 3.8281, "change": 0.0, "open": 0.0, "high": 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": "CSM270617C00087000", "bid": 1.5, "bid_size": 3.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.1519, "open_interest": 0.0, "volume": 0.0, "delta": 0.514, "gamma": 0.0373, "vega": 0.2613, "theta": -0.0085, "rho": 0.2443, "theo": 4.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "CSM270617P00087000", "bid": 1.3, "bid_size": 2.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.138, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0393, "vega": 0.2613, "theta": -0.0089, "rho": -0.214, "theo": 4.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "CSM270617C00088000", "bid": 1.3, "bid_size": 3.0, "ask": 6.2, "ask_size": 2.0, "iv": 0.1612, "open_interest": 0.0, "volume": 0.0, "delta": 0.4764, "gamma": 0.0379, "vega": 0.2615, "theta": -0.0085, "rho": 0.2277, "theo": 3.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CSM270617P00088000", "bid": 1.7, "bid_size": 4.0, "ask": 6.7, "ask_size": 4.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0402, "vega": 0.2606, "theta": -0.0088, "rho": -0.2248, "theo": 4.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "CSM270617C00089000", "bid": 0.4, "bid_size": 3.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.1422, "open_interest": 0.0, "volume": 0.0, "delta": 0.4394, "gamma": 0.0378, "vega": 0.2596, "theta": -0.0084, "rho": 0.2108, "theo": 3.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "CSM270617P00089000", "bid": 2.3, "bid_size": 4.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.1344, "open_interest": 0.0, "volume": 0.0, "delta": -0.565, "gamma": 0.0403, "vega": 0.2571, "theta": -0.0086, "rho": -0.237, "theo": 5.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "CSM270617C00090000", "bid": 0.4, "bid_size": 3.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0369, "vega": 0.2557, "theta": -0.0084, "rho": 0.1945, "theo": 2.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "CSM270617P00090000", "bid": 2.9, "bid_size": 4.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.1328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.0397, "vega": 0.2517, "theta": -0.0084, "rho": -0.2427, "theo": 5.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "CSM270617C00091000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.0356, "vega": 0.2502, "theta": -0.0084, "rho": 0.1792, "theo": 2.5202, "change": 0.0, "open": 0.0, "high": 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": "CSM270617P00091000", "bid": 3.6, "bid_size": 4.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.1336, "open_interest": 0.0, "volume": 0.0, "delta": -0.637, "gamma": 0.0385, "vega": 0.2444, "theta": -0.0082, "rho": -0.2525, "theo": 6.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CSM270617C00092000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0339, "vega": 0.2438, "theta": -0.0084, "rho": 0.1654, "theo": 2.2939, "change": 0.0, "open": 0.0, "high": 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": "CSM270617P00092000", "bid": 4.3, "bid_size": 3.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0369, "vega": 0.2368, "theta": -0.0081, "rho": -0.2541, "theo": 7.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "CSM270617C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 79.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.032, "vega": 0.237, "theta": -0.0084, "rho": 0.1531, "theo": 2.1106, "change": 0.0, "open": 0.0, "high": 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": "CSM270617P00093000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6952, "gamma": 0.0351, "vega": 0.2268, "theta": -0.0079, "rho": -0.2577, "theo": 8.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "CSM270617C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 78.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.2953, "gamma": 0.0302, "vega": 0.2298, "theta": -0.0084, "rho": 0.1421, "theo": 1.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CSM270617P00094000", "bid": 5.9, "bid_size": 3.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.1348, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0332, "vega": 0.2193, "theta": -0.0078, "rho": -0.2621, "theo": 9.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "CSM270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 78.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0284, "vega": 0.2228, "theta": -0.0084, "rho": 0.1326, "theo": 1.8367, "change": 0.0, "open": 0.0, "high": 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": "CSM270617P00095000", "bid": 6.9, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0313, "vega": 0.2109, "theta": -0.0076, "rho": -0.2598, "theo": 9.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CSM270617C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 78.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0266, "vega": 0.216, "theta": -0.0084, "rho": 0.1241, "theo": 1.7324, "change": 0.0, "open": 0.0, "high": 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": "CSM270617P00096000", "bid": 7.8, "bid_size": 3.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0295, "vega": 0.2011, "theta": -0.0074, "rho": -0.2588, "theo": 10.8554, "change": 0.0, "open": 0.0, "high": 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": "CSM270617C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 78.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.025, "vega": 0.2094, "theta": -0.0084, "rho": 0.1165, "theo": 1.6439, "change": 0.0, "open": 0.0, "high": 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": "CSM270617P00097000", "bid": 8.8, "bid_size": 3.0, "ask": 13.8, "ask_size": 3.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0278, "vega": 0.1934, "theta": -0.0072, "rho": -0.2634, "theo": 11.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CSM270617C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 78.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0236, "vega": 0.2031, "theta": -0.0083, "rho": 0.1099, "theo": 1.5676, "change": 0.0, "open": 0.0, "high": 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": "CSM270617P00098000", "bid": 9.9, "bid_size": 1.0, "ask": 14.8, "ask_size": 2.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.7895, "gamma": 0.0262, "vega": 0.1872, "theta": -0.007, "rho": -0.2619, "theo": 12.6851, "change": 0.0, "open": 0.0, "high": 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": "CSM270617C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 78.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0222, "vega": 0.1972, "theta": -0.0083, "rho": 0.104, "theo": 1.5012, "change": 0.0, "open": 0.0, "high": 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": "CSM270617P00099000", "bid": 10.8, "bid_size": 3.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0247, "vega": 0.1802, "theta": -0.0068, "rho": -0.2596, "theo": 13.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "CSM270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 78.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0209, "vega": 0.1916, "theta": -0.0083, "rho": 0.0986, "theo": 1.4427, "change": 0.0, "open": 0.0, "high": 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": "CSM270617P00100000", "bid": 11.8, "bid_size": 3.0, "ask": 16.8, "ask_size": 3.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.0233, "vega": 0.1724, "theta": -0.0066, "rho": -0.2578, "theo": 14.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}], "symbol": "CSM", "security_type": "stock", "exchange_id": 3, "current_price": 86.26, "price_change": 1.94, "price_change_percent": 2.3008, "bid": 81.16, "ask": 90.97, "bid_size": 100, "ask_size": 100, "open": 84.97, "high": 86.46, "low": 85.87, "close": 86.26, "prev_day_close": 84.32, "volume": 7043, "iv30": 17.629, "iv30_change": -0.441, "iv30_change_percent": -2.4405, "seqno": 10406373389, "last_trade_time": "2026-11-09T15:59:42", "tick": "down"}, "symbol": "CSM"}