{"timestamp": "2026-11-10 01:44:00", "data": {"options": [{"option": "CSQR261120C00005000", "bid": 8.4, "bid_size": 31.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0041, "vega": 0.001, "theta": -0.0127, "rho": 0.0017, "theo": 10.356, "change": 0.0, "open": 0.0, "high": 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": "CSQR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0041, "vega": 0.001, "theta": -0.0139, "rho": -0.0001, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR261120C00007500", "bid": 5.9, "bid_size": 34.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0106, "vega": 0.0018, "theta": -0.0189, "rho": 0.0025, "theo": 7.8964, "change": 0.0, "open": 0.0, "high": 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": "CSQR261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 41.0, "iv": 3.709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0107, "vega": 0.0018, "theta": -0.0199, "rho": -0.0002, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR261120C00010000", "bid": 3.8, "bid_size": 34.0, "ask": 7.1, "ask_size": 10.0, "iv": 1.7681, "open_interest": 1.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0267, "vega": 0.0034, "theta": -0.0266, "rho": 0.0031, "theo": 5.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.72, "last_trade_time": "2026-10-26T11:28:14", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "CSQR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 82.0, "iv": 4.4825, "open_interest": 2.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0268, "vega": 0.0034, "theta": -0.0273, "rho": -0.0004, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:35:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CSQR261120C00012500", "bid": 0.95, "bid_size": 72.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0698, "vega": 0.0063, "theta": -0.0364, "rho": 0.0035, "theo": 3.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T09:47:09", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CSQR261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 38.0, "iv": 2.7824, "open_interest": 4.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0702, "vega": 0.0063, "theta": -0.0369, "rho": -0.0008, "theo": 0.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:49:16", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CSQR261120C00015000", "bid": 0.05, "bid_size": 883.0, "ask": 3.4, "ask_size": 54.0, "iv": 1.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.5846, "gamma": 0.1502, "vega": 0.0104, "theta": -0.0471, "rho": 0.0027, "theo": 1.1937, "change": 0.0, "open": 0.0, "high": 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": "CSQR261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.8036, "open_interest": 40.0, "volume": 14.0, "delta": -0.4221, "gamma": 0.1516, "vega": 0.0104, "theta": -0.0476, "rho": -0.002, "theo": 0.8832, "change": -0.235, "open": 0.98, "high": 1.04, "low": 0.8, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T15:40:58", "percent_change": -18.4314, "prev_day_close": 1.27499997615814}, {"option": "CSQR261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 32.0, "iv": 1.186, "open_interest": 3.0, "volume": 17.0, "delta": 0.2888, "gamma": 0.1117, "vega": 0.0091, "theta": -0.0478, "rho": 0.0014, "theo": 0.4935, "change": -0.925, "open": 0.96, "high": 0.96, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:45:39", "percent_change": -64.9123, "prev_day_close": 1.42499995231628}, {"option": "CSQR261120P00017500", "bid": 1.45, "bid_size": 77.0, "ask": 4.1, "ask_size": 23.0, "iv": 1.2453, "open_interest": 3.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.1129, "vega": 0.009, "theta": -0.048, "rho": -0.0032, "theo": 2.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-14T10:04:00", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "CSQR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 28.0, "iv": 2.1209, "open_interest": 22.0, "volume": 0.0, "delta": 0.173, "gamma": 0.0674, "vega": 0.0068, "theta": -0.0433, "rho": 0.0008, "theo": 0.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T14:39:35", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CSQR261120P00020000", "bid": 3.5, "bid_size": 33.0, "ask": 6.4, "ask_size": 10.0, "iv": 1.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0685, "vega": 0.0066, "theta": -0.0434, "rho": -0.0035, "theo": 5.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-10-27T09:57:19", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CSQR261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 76.0, "iv": 3.4415, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0452, "vega": 0.0053, "theta": -0.039, "rho": 0.0006, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR261120P00022500", "bid": 5.6, "bid_size": 32.0, "ask": 9.2, "ask_size": 8.0, "iv": 1.6006, "open_interest": 0.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.0461, "vega": 0.005, "theta": -0.039, "rho": -0.0036, "theo": 7.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CSQR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 75.0, "iv": 3.8383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.033, "vega": 0.0043, "theta": -0.0354, "rho": 0.0004, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR261120P00025000", "bid": 8.1, "bid_size": 33.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0338, "vega": 0.004, "theta": -0.0353, "rho": -0.0038, "theo": 9.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CSQR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 75.0, "iv": 4.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0205, "vega": 0.0032, "theta": -0.03, "rho": 0.0003, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR261120P00030000", "bid": 13.5, "bid_size": 35.0, "ask": 16.5, "ask_size": 11.0, "iv": 2.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0211, "vega": 0.0028, "theta": -0.0294, "rho": -0.0039, "theo": 14.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "CSQR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 75.0, "iv": 4.9691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0144, "vega": 0.0025, "theta": -0.0261, "rho": 0.0002, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR261120P00035000", "bid": 18.1, "bid_size": 35.0, "ask": 21.6, "ask_size": 8.0, "iv": 2.6326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.015, "vega": 0.0021, "theta": -0.025, "rho": -0.0038, "theo": 19.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "CSQR261218C00002500", "bid": 10.9, "bid_size": 20.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0017, "rho": 0.0026, "theo": 12.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "CSQR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 2.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0013, "vega": 0.0009, "theta": -0.003, "rho": -0.0001, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSQR261218C00005000", "bid": 8.4, "bid_size": 20.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0045, "vega": 0.0021, "theta": -0.0039, "rho": 0.0052, "theo": 10.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CSQR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 81.0, "iv": 4.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0045, "vega": 0.0021, "theta": -0.005, "rho": -0.0003, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR261218C00007500", "bid": 6.2, "bid_size": 32.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0115, "vega": 0.004, "theta": -0.0064, "rho": 0.0076, "theo": 8.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CSQR261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 80.0, "iv": 2.9809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0116, "vega": 0.004, "theta": -0.0072, "rho": -0.0007, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR261218C00010000", "bid": 3.5, "bid_size": 33.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0277, "vega": 0.0073, "theta": -0.0093, "rho": 0.0096, "theo": 5.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "CSQR261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 80.0, "iv": 2.0869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0279, "vega": 0.0073, "theta": -0.0099, "rho": -0.0014, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CSQR261218C00012500", "bid": 1.2, "bid_size": 71.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0646, "vega": 0.0131, "theta": -0.0133, "rho": 0.0104, "theo": 3.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "CSQR261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 35.0, "iv": 1.5472, "open_interest": 30.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0655, "vega": 0.0131, "theta": -0.0137, "rho": -0.0031, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T14:06:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CSQR261218C00015000", "bid": 0.2, "bid_size": 861.0, "ask": 3.5, "ask_size": 57.0, "iv": 0.8188, "open_interest": 0.0, "volume": 0.0, "delta": 0.6035, "gamma": 0.1047, "vega": 0.0195, "theta": -0.0186, "rho": 0.0084, "theo": 1.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "CSQR261218P00015000", "bid": 0.2, "bid_size": 439.0, "ask": 3.6, "ask_size": 56.0, "iv": 1.0689, "open_interest": 40.0, "volume": 1.0, "delta": -0.4142, "gamma": 0.1072, "vega": 0.0194, "theta": -0.0191, "rho": -0.0067, "theo": 1.2774, "change": -0.115, "open": 1.81, "high": 1.81, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T09:37:54", "percent_change": -5.97403, "prev_day_close": 1.92500001192093}, {"option": "CSQR261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 26.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0869, "vega": 0.0193, "theta": -0.0221, "rho": 0.0056, "theo": 1.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CSQR261218P00017500", "bid": 1.8, "bid_size": 79.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.0896, "vega": 0.0189, "theta": -0.0226, "rho": -0.0098, "theo": 3.1298, "change": 0.0, "open": 0.0, "high": 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": "CSQR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 16.0, "iv": 1.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.2911, "gamma": 0.0648, "vega": 0.0171, "theta": -0.0233, "rho": 0.004, "theo": 0.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CSQR261218P00020000", "bid": 3.8, "bid_size": 57.0, "ask": 6.7, "ask_size": 18.0, "iv": 0.9798, "open_interest": 30.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.067, "vega": 0.0165, "theta": -0.0236, "rho": -0.0114, "theo": 5.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T13:06:14", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CSQR261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 80.0, "iv": 1.6033, "open_interest": 0.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0505, "vega": 0.0152, "theta": -0.0236, "rho": 0.0032, "theo": 0.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR261218P00022500", "bid": 5.6, "bid_size": 32.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0524, "vega": 0.0144, "theta": -0.0238, "rho": -0.0124, "theo": 7.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "CSQR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 79.0, "iv": 1.7957, "open_interest": 0.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0412, "vega": 0.0137, "theta": -0.0235, "rho": 0.0026, "theo": 0.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR261218P00025000", "bid": 8.1, "bid_size": 32.0, "ask": 11.6, "ask_size": 8.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0428, "vega": 0.0127, "theta": -0.0235, "rho": -0.013, "theo": 10.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "CSQR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 93.0, "iv": 2.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0301, "vega": 0.0116, "theta": -0.0229, "rho": 0.002, "theo": 0.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR261218P00030000", "bid": 13.1, "bid_size": 32.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0316, "vega": 0.0104, "theta": -0.0225, "rho": -0.0141, "theo": 15.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "CSQR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 71.0, "iv": 2.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0239, "vega": 0.0102, "theta": -0.0222, "rho": 0.0016, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CSQR261218P00035000", "bid": 17.5, "bid_size": 1.0, "ask": 22.3, "ask_size": 1.0, "iv": 1.5842, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0253, "vega": 0.0089, "theta": -0.0216, "rho": -0.015, "theo": 20.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "CSQR270115C00002500", "bid": 10.9, "bid_size": 20.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0017, "vega": 0.0017, "theta": -0.0014, "rho": 0.0043, "theo": 13.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "CSQR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.9647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0018, "vega": 0.0017, "theta": -0.0029, "rho": -0.0004, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSQR270115C00005000", "bid": 8.4, "bid_size": 20.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0054, "vega": 0.0037, "theta": -0.0032, "rho": 0.0086, "theo": 10.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "CSQR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 81.0, "iv": 3.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0054, "vega": 0.0037, "theta": -0.0045, "rho": -0.0009, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR270115C00007500", "bid": 5.9, "bid_size": 35.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0128, "vega": 0.0066, "theta": -0.005, "rho": 0.0125, "theo": 8.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CSQR270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 80.0, "iv": 2.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0129, "vega": 0.0066, "theta": -0.006, "rho": -0.0016, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR270115C00010000", "bid": 3.9, "bid_size": 31.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0282, "vega": 0.011, "theta": -0.0068, "rho": 0.0157, "theo": 5.8695, "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": 4.64999997615814}, {"option": "CSQR270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 85.0, "iv": 1.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0286, "vega": 0.0111, "theta": -0.0076, "rho": -0.003, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CSQR270115C00012500", "bid": 2.4, "bid_size": 31.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.6528, "open_interest": 2.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0594, "vega": 0.018, "theta": -0.0091, "rho": 0.017, "theo": 3.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T10:49:06", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "CSQR270115P00012500", "bid": 0.5, "bid_size": 1.0, "ask": 2.5, "ask_size": 46.0, "iv": 1.1747, "open_interest": 202.0, "volume": 0.0, "delta": -0.1971, "gamma": 0.0609, "vega": 0.0181, "theta": -0.0097, "rho": -0.0058, "theo": 0.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:46:22", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "CSQR270115C00015000", "bid": 0.5, "bid_size": 473.0, "ask": 3.7, "ask_size": 141.0, "iv": 0.6893, "open_interest": 1.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.0893, "vega": 0.0254, "theta": -0.0125, "rho": 0.0142, "theo": 2.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-06T12:42:21", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "CSQR270115P00015000", "bid": 0.75, "bid_size": 20.0, "ask": 3.8, "ask_size": 45.0, "iv": 0.9852, "open_interest": 290.0, "volume": 0.0, "delta": -0.4063, "gamma": 0.0929, "vega": 0.0254, "theta": -0.013, "rho": -0.0111, "theo": 1.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T12:06:54", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CSQR270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": 0.4463, "gamma": 0.0765, "vega": 0.0261, "theta": -0.0155, "rho": 0.0102, "theo": 1.4235, "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": 1.5}, {"option": "CSQR270115P00017500", "bid": 2.0, "bid_size": 35.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.8559, "open_interest": 32.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0801, "vega": 0.0255, "theta": -0.016, "rho": -0.0158, "theo": 3.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-10-06T10:04:05", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "CSQR270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 27.0, "iv": 0.8783, "open_interest": 0.0, "volume": 0.0, "delta": 0.3527, "gamma": 0.0602, "vega": 0.0244, "theta": -0.0172, "rho": 0.0079, "theo": 1.1792, "change": 0.0, "open": 0.0, "high": 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": "CSQR270115P00020000", "bid": 3.8, "bid_size": 77.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.7323, "open_interest": 34.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0633, "vega": 0.0233, "theta": -0.0176, "rho": -0.0184, "theo": 5.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T13:06:14", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CSQR270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.8483, "open_interest": 3.0, "volume": 0.0, "delta": 0.2983, "gamma": 0.0493, "vega": 0.0228, "theta": -0.0183, "rho": 0.0066, "theo": 1.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T13:48:23", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CSQR270115P00022500", "bid": 5.6, "bid_size": 31.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0519, "vega": 0.0213, "theta": -0.0185, "rho": -0.0206, "theo": 7.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CSQR270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 150.0, "iv": 1.3521, "open_interest": 4.0, "volume": 0.0, "delta": 0.2627, "gamma": 0.0418, "vega": 0.0214, "theta": -0.019, "rho": 0.0057, "theo": 0.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-19T10:57:12", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR270115P00025000", "bid": 8.1, "bid_size": 31.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7727, "gamma": 0.0442, "vega": 0.0197, "theta": -0.0189, "rho": -0.0219, "theo": 10.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CSQR270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 150.0, "iv": 1.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0326, "vega": 0.0192, "theta": -0.0197, "rho": 0.0046, "theo": 0.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR270115P00030000", "bid": 13.1, "bid_size": 35.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0347, "vega": 0.0173, "theta": -0.0193, "rho": -0.0246, "theo": 15.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "CSQR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 140.0, "iv": 1.8022, "open_interest": 0.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0272, "vega": 0.0178, "theta": -0.0201, "rho": 0.004, "theo": 0.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR270115P00035000", "bid": 18.1, "bid_size": 20.0, "ask": 21.6, "ask_size": 5.0, "iv": 1.2011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0291, "vega": 0.0156, "theta": -0.0193, "rho": -0.0271, "theo": 20.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-17T12:29:41", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "CSQR270416C00002500", "bid": 10.9, "bid_size": 20.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0022, "vega": 0.0041, "theta": -0.0004, "rho": 0.0089, "theo": 13.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "CSQR270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 1.7106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0022, "vega": 0.0041, "theta": -0.0023, "rho": -0.0017, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CSQR270416C00005000", "bid": 8.4, "bid_size": 33.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0063, "vega": 0.0083, "theta": -0.0018, "rho": 0.0176, "theo": 11.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CSQR270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 81.0, "iv": 2.2053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0064, "vega": 0.0084, "theta": -0.0034, "rho": -0.0034, "theo": 0.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSQR270416C00007500", "bid": 6.0, "bid_size": 31.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0134, "vega": 0.0136, "theta": -0.003, "rho": 0.0256, "theo": 8.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "CSQR270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 81.0, "iv": 1.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0137, "vega": 0.0137, "theta": -0.0043, "rho": -0.0058, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 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": "CSQR270416C00010000", "bid": 3.9, "bid_size": 34.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0259, "vega": 0.0206, "theta": -0.0041, "rho": 0.032, "theo": 6.6853, "change": 0.0, "open": 0.0, "high": 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": "CSQR270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 81.0, "iv": 1.1879, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0266, "vega": 0.0209, "theta": -0.0052, "rho": -0.0094, "theo": 0.6071, "change": 0.0, "open": 0.0, "high": 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": "CSQR270416C00012500", "bid": 2.35, "bid_size": 69.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0458, "vega": 0.0297, "theta": -0.0054, "rho": 0.0351, "theo": 4.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-15T09:56:09", "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "CSQR270416P00012500", "bid": 0.5, "bid_size": 1.0, "ask": 3.7, "ask_size": 47.0, "iv": 0.9968, "open_interest": 22.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0482, "vega": 0.03, "theta": -0.0062, "rho": -0.0154, "theo": 0.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T10:04:39", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "CSQR270416C00015000", "bid": 2.2, "bid_size": 14.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.5651, "open_interest": 19.0, "volume": 2.0, "delta": 0.682, "gamma": 0.0644, "vega": 0.0386, "theta": -0.0068, "rho": 0.0321, "theo": 3.0071, "change": 1.005, "open": 3.68, "high": 3.68, "low": 3.68, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-09T15:38:21", "percent_change": 37.5701, "prev_day_close": 2.67499989271164}, {"option": "CSQR270416P00015000", "bid": 1.2, "bid_size": 36.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.8577, "open_interest": 47.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.0698, "vega": 0.0384, "theta": -0.0076, "rho": -0.0242, "theo": 1.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-10-26T09:55:44", "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "CSQR270416C00017500", "bid": 0.25, "bid_size": 878.0, "ask": 2.7, "ask_size": 24.0, "iv": 0.4732, "open_interest": 22.0, "volume": 2.0, "delta": 0.5386, "gamma": 0.0632, "vega": 0.0417, "theta": -0.0083, "rho": 0.026, "theo": 2.2227, "change": 0.385, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T09:56:23", "percent_change": 22.3188, "prev_day_close": 1.72500002384186}, {"option": "CSQR270416P00017500", "bid": 2.85, "bid_size": 21.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.8281, "open_interest": 1.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0698, "vega": 0.04, "theta": -0.009, "rho": -0.0322, "theo": 3.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-02T10:44:56", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "CSQR270416C00020000", "bid": 0.25, "bid_size": 404.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.7307, "open_interest": 81.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.0546, "vega": 0.041, "theta": -0.0094, "rho": 0.0214, "theo": 1.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:01:22", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "CSQR270416P00020000", "bid": 4.8, "bid_size": 20.0, "ask": 7.9, "ask_size": 29.0, "iv": 0.8877, "open_interest": 35.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0608, "vega": 0.0381, "theta": -0.01, "rho": -0.0378, "theo": 5.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-20T09:47:16", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CSQR270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.7943, "open_interest": 26.0, "volume": 0.0, "delta": 0.3915, "gamma": 0.0471, "vega": 0.0396, "theta": -0.0102, "rho": 0.0184, "theo": 1.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T14:22:39", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CSQR270416P00022500", "bid": 6.7, "bid_size": 34.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.8829, "open_interest": 0.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.0529, "vega": 0.0355, "theta": -0.0105, "rho": -0.0413, "theo": 8.1131, "change": 0.0, "open": 0.0, "high": 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": "CSQR270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.8819, "open_interest": 8.0, "volume": 0.0, "delta": 0.3531, "gamma": 0.0416, "vega": 0.0382, "theta": -0.0107, "rho": 0.0164, "theo": 1.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-01T10:50:56", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CSQR270416P00025000", "bid": 8.8, "bid_size": 32.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.8788, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0469, "vega": 0.0336, "theta": -0.0108, "rho": -0.0445, "theo": 10.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CSQR270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 42.0, "iv": 1.0163, "open_interest": 0.0, "volume": 0.0, "delta": 0.304, "gamma": 0.0341, "vega": 0.0358, "theta": -0.0115, "rho": 0.0137, "theo": 1.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CSQR270416P00030000", "bid": 13.1, "bid_size": 34.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0389, "vega": 0.0297, "theta": -0.0111, "rho": -0.0487, "theo": 15.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}], "symbol": "CSQR", "security_type": "stock", "exchange_id": 3, "current_price": 15.27, "price_change": 0.93, "price_change_percent": 6.4854, "bid": 11.49, "ask": 16.77, "bid_size": 100, "ask_size": 2000, "open": 14.64, "high": 15.58, "low": 14.47, "close": 15.27, "prev_day_close": 14.34, "volume": 2090880, "iv30": 80.596, "iv30_change": -2.413, "iv30_change_percent": -2.9069, "seqno": 10415198935, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "CSQR"}