{"timestamp": "2026-11-10 01:32:10", "data": {"options": [{"option": "CSR261120C00030000", "bid": 25.8, "bid_size": 32.0, "ask": 30.0, "ask_size": 18.0, "iv": 2.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0091, "rho": 0.0032, "theo": 27.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "CSR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 79.0, "iv": 3.9132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0011, "vega": 0.0018, "theta": -0.0113, "rho": -0.0001, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CSR261120C00035000", "bid": 20.8, "bid_size": 32.0, "ask": 25.0, "ask_size": 18.0, "iv": 1.8232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0022, "vega": 0.0025, "theta": -0.0126, "rho": 0.0046, "theo": 22.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CSR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 3.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0021, "vega": 0.0027, "theta": -0.0144, "rho": -0.0002, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 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": "CSR261120C00040000", "bid": 16.1, "bid_size": 40.0, "ask": 19.2, "ask_size": 42.0, "iv": 1.0871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0043, "vega": 0.0041, "theta": -0.017, "rho": 0.0062, "theo": 17.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CSR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 2.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0042, "vega": 0.0043, "theta": -0.0184, "rho": -0.0004, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 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": "CSR261120C00045000", "bid": 11.1, "bid_size": 32.0, "ask": 14.8, "ask_size": 38.0, "iv": 1.0594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0091, "vega": 0.0071, "theta": -0.0228, "rho": 0.0085, "theo": 12.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CSR261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.7904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.009, "vega": 0.0072, "theta": -0.0239, "rho": -0.0006, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 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": "CSR261120C00050000", "bid": 6.2, "bid_size": 32.0, "ask": 9.9, "ask_size": 39.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0234, "vega": 0.0131, "theta": -0.0311, "rho": 0.0107, "theo": 7.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CSR261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0232, "vega": 0.0131, "theta": -0.0318, "rho": -0.0014, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CSR261120C00055000", "bid": 1.0, "bid_size": 40.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0856, "vega": 0.0288, "theta": -0.0432, "rho": 0.0119, "theo": 2.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CSR261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.9219, "open_interest": 4.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0855, "vega": 0.0288, "theta": -0.0434, "rho": -0.004, "theo": 0.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T14:53:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSR261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.8682, "open_interest": 3.0, "volume": 0.0, "delta": 0.2425, "gamma": 0.0956, "vega": 0.0314, "theta": -0.0464, "rho": 0.0045, "theo": 0.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T14:03:59", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CSR261120P00060000", "bid": 0.7, "bid_size": 40.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0958, "vega": 0.0314, "theta": -0.0462, "rho": -0.0122, "theo": 2.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-10-09T15:16:05", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "CSR261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.682, "open_interest": 1.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0326, "vega": 0.0168, "theta": -0.0373, "rho": 0.0017, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-22T12:34:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSR261120P00065000", "bid": 5.3, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0328, "vega": 0.0168, "theta": -0.0367, "rho": -0.0134, "theo": 7.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CSR261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.9365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0161, "vega": 0.0108, "theta": -0.0308, "rho": 0.001, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CSR261120P00070000", "bid": 10.3, "bid_size": 15.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0163, "vega": 0.0107, "theta": -0.0298, "rho": -0.013, "theo": 12.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CSR261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.8607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0096, "vega": 0.0078, "theta": -0.0262, "rho": 0.0006, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 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": "CSR261120P00075000", "bid": 15.3, "bid_size": 11.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0098, "vega": 0.0076, "theta": -0.0249, "rho": -0.0124, "theo": 17.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CSR261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 1.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0064, "vega": 0.006, "theta": -0.0229, "rho": 0.0005, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 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": "CSR261120P00080000", "bid": 20.3, "bid_size": 11.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0066, "vega": 0.0058, "theta": -0.0212, "rho": -0.0118, "theo": 22.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CSR261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 1.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0046, "vega": 0.0048, "theta": -0.0203, "rho": 0.0004, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 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": "CSR261120P00085000", "bid": 25.3, "bid_size": 15.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0048, "vega": 0.0044, "theta": -0.0182, "rho": -0.0103, "theo": 27.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "CSR261218C00035000", "bid": 21.0, "bid_size": 11.0, "ask": 24.9, "ask_size": 11.0, "iv": 1.0263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0051, "vega": 0.0162, "theta": -0.0191, "rho": 0.0198, "theo": 22.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CSR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 31.0, "iv": 0.7702, "open_interest": 10.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0049, "vega": 0.0169, "theta": -0.0204, "rho": -0.0029, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-10T11:54:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSR261218C00040000", "bid": 16.0, "bid_size": 40.0, "ask": 19.9, "ask_size": 42.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0084, "vega": 0.0221, "theta": -0.021, "rho": 0.0242, "theo": 17.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "CSR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 42.0, "iv": 0.8454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0081, "vega": 0.0226, "theta": -0.022, "rho": -0.0041, "theo": 0.4149, "change": 0.0, "open": 0.0, "high": 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": "CSR261218C00045000", "bid": 11.0, "bid_size": 40.0, "ask": 15.0, "ask_size": 41.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0145, "vega": 0.0305, "theta": -0.0229, "rho": 0.0289, "theo": 13.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-08-05T12:37:14", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CSR261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 42.0, "iv": 0.6257, "open_interest": 27.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0142, "vega": 0.0309, "theta": -0.0236, "rho": -0.0061, "theo": 0.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-12T09:30:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSR261218C00050000", "bid": 6.1, "bid_size": 31.0, "ask": 10.2, "ask_size": 33.0, "iv": 0.4286, "open_interest": 1.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.028, "vega": 0.0437, "theta": -0.0244, "rho": 0.0328, "theo": 8.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CSR261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.3932, "open_interest": 28.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0276, "vega": 0.044, "theta": -0.0248, "rho": -0.0097, "theo": 0.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T09:30:08", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CSR261218C00055000", "bid": 1.9, "bid_size": 34.0, "ask": 5.8, "ask_size": 42.0, "iv": 0.3231, "open_interest": 5.0, "volume": 1.0, "delta": 0.6941, "gamma": 0.0623, "vega": 0.0657, "theta": -0.0249, "rho": 0.033, "theo": 3.6819, "change": -0.4, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -9.52381, "prev_day_close": 4.19999992847443}, {"option": "CSR261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.4901, "open_interest": 12.0, "volume": 0.0, "delta": -0.3027, "gamma": 0.0619, "vega": 0.0657, "theta": -0.025, "rho": -0.0191, "theo": 1.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "CSR261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 44.0, "iv": 0.3, "open_interest": 14.0, "volume": 0.0, "delta": 0.349, "gamma": 0.0669, "vega": 0.0696, "theta": -0.026, "rho": 0.0191, "theo": 1.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T14:11:18", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CSR261218P00060000", "bid": 1.4, "bid_size": 34.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.2621, "open_interest": 3.0, "volume": 0.0, "delta": -0.647, "gamma": 0.067, "vega": 0.0696, "theta": -0.0258, "rho": -0.0383, "theo": 3.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "CSR261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.6758, "open_interest": 23.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0362, "vega": 0.0529, "theta": -0.0274, "rho": 0.0112, "theo": 0.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CSR261218P00065000", "bid": 5.1, "bid_size": 10.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0365, "vega": 0.0528, "theta": -0.0269, "rho": -0.0452, "theo": 8.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-09T09:34:49", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "CSR261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.8457, "open_interest": 1.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.023, "vega": 0.0425, "theta": -0.0277, "rho": 0.0079, "theo": 0.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T09:34:49", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CSR261218P00070000", "bid": 10.3, "bid_size": 15.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0233, "vega": 0.0423, "theta": -0.0268, "rho": -0.0473, "theo": 13.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CSR261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.6153, "open_interest": 3.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0164, "vega": 0.0359, "theta": -0.0276, "rho": 0.0062, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-05-01T12:57:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSR261218P00075000", "bid": 15.3, "bid_size": 10.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0167, "vega": 0.0356, "theta": -0.0264, "rho": -0.0482, "theo": 17.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CSR261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 40.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0126, "vega": 0.0313, "theta": -0.0273, "rho": 0.0051, "theo": 0.5075, "change": 0.0, "open": 0.0, "high": 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": "CSR261218P00080000", "bid": 20.3, "bid_size": 11.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0129, "vega": 0.0309, "theta": -0.0259, "rho": -0.049, "theo": 22.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CSR261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 40.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0101, "vega": 0.0279, "theta": -0.027, "rho": 0.0043, "theo": 0.4661, "change": 0.0, "open": 0.0, "high": 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": "CSR261218P00085000", "bid": 25.3, "bid_size": 11.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0104, "vega": 0.0273, "theta": -0.0253, "rho": -0.0491, "theo": 27.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "CSR261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 85.0, "iv": 0.8971, "open_interest": 0.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0084, "vega": 0.0253, "theta": -0.0266, "rho": 0.0038, "theo": 0.4338, "change": 0.0, "open": 0.0, "high": 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": "CSR261218P00090000", "bid": 30.3, "bid_size": 10.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0088, "vega": 0.0246, "theta": -0.0246, "rho": -0.0493, "theo": 32.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "CSR270319C00030000", "bid": 26.0, "bid_size": 7.0, "ask": 30.0, "ask_size": 13.0, "iv": 0.7874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0038, "vega": 0.0256, "theta": -0.0068, "rho": 0.0498, "theo": 27.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-09-09T10:02:38", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "CSR270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 130.0, "iv": 1.1418, "open_interest": 1.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.004, "vega": 0.0359, "theta": -0.0105, "rho": -0.0121, "theo": 0.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSR270319C00035000", "bid": 21.0, "bid_size": 29.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0061, "vega": 0.0368, "theta": -0.0085, "rho": 0.063, "theo": 23.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "CSR270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.9307, "open_interest": 3.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0062, "vega": 0.0461, "theta": -0.0113, "rho": -0.0161, "theo": 0.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSR270319C00040000", "bid": 16.0, "bid_size": 40.0, "ask": 20.3, "ask_size": 42.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0098, "vega": 0.0511, "theta": -0.0102, "rho": 0.0767, "theo": 18.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "CSR270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.7465, "open_interest": 12.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0096, "vega": 0.0591, "theta": -0.0119, "rho": -0.0216, "theo": 0.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSR270319C00045000", "bid": 11.5, "bid_size": 11.0, "ask": 15.5, "ask_size": 38.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0161, "vega": 0.0694, "theta": -0.0116, "rho": 0.0896, "theo": 13.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CSR270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.5798, "open_interest": 11.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0154, "vega": 0.0763, "theta": -0.0124, "rho": -0.0299, "theo": 1.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CSR270319C00050000", "bid": 6.8, "bid_size": 31.0, "ask": 10.9, "ask_size": 41.0, "iv": 0.3302, "open_interest": 6.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0274, "vega": 0.0933, "theta": -0.0125, "rho": 0.0978, "theo": 8.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "CSR270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.4226, "open_interest": 4.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0261, "vega": 0.0994, "theta": -0.0126, "rho": -0.0436, "theo": 1.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CSR270319C00055000", "bid": 3.2, "bid_size": 40.0, "ask": 7.2, "ask_size": 42.0, "iv": 0.2953, "open_interest": 5.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0457, "vega": 0.1241, "theta": -0.0125, "rho": 0.0983, "theo": 4.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CSR270319P00055000", "bid": 0.35, "bid_size": 273.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.2774, "open_interest": 6.0, "volume": 0.0, "delta": -0.3662, "gamma": 0.0446, "vega": 0.1268, "theta": -0.0125, "rho": -0.0681, "theo": 2.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-24T09:30:03", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "CSR270319C00060000", "bid": 1.0, "bid_size": 32.0, "ask": 4.3, "ask_size": 28.0, "iv": 0.2759, "open_interest": 1.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.0484, "vega": 0.1308, "theta": -0.0119, "rho": 0.0733, "theo": 2.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-24T09:30:03", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CSR270319P00060000", "bid": 2.5, "bid_size": 33.0, "ask": 7.0, "ask_size": 42.0, "iv": 0.2333, "open_interest": 3.0, "volume": 0.0, "delta": -0.6093, "gamma": 0.0501, "vega": 0.1285, "theta": -0.012, "rho": -0.1001, "theo": 4.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-13T09:30:04", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CSR270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.3767, "open_interest": 1.0, "volume": 0.0, "delta": 0.2605, "gamma": 0.0333, "vega": 0.1103, "theta": -0.0119, "rho": 0.0479, "theo": 1.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSR270319P00065000", "bid": 6.0, "bid_size": 11.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.1939, "open_interest": 1.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0347, "vega": 0.1047, "theta": -0.0115, "rho": -0.1164, "theo": 9.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-07-22T09:30:03", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CSR270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.4697, "open_interest": 1.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0235, "vega": 0.0931, "theta": -0.0119, "rho": 0.0351, "theo": 1.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T09:34:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSR270319P00070000", "bid": 10.5, "bid_size": 11.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0242, "vega": 0.086, "theta": -0.0108, "rho": -0.1258, "theo": 13.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "CSR270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0177, "vega": 0.0809, "theta": -0.0119, "rho": 0.0278, "theo": 0.9505, "change": 0.0, "open": 0.0, "high": 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": "CSR270319P00075000", "bid": 15.0, "bid_size": 11.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.0181, "vega": 0.0731, "theta": -0.0101, "rho": -0.1332, "theo": 18.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "CSR270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 28.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.014, "vega": 0.072, "theta": -0.0118, "rho": 0.0232, "theo": 0.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CSR270319P00080000", "bid": 20.0, "bid_size": 12.0, "ask": 24.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0142, "vega": 0.064, "theta": -0.0093, "rho": -0.1406, "theo": 23.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "CSR270617C00030000", "bid": 25.7, "bid_size": 12.0, "ask": 30.0, "ask_size": 15.0, "iv": 0.5025, "open_interest": 6.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0044, "vega": 0.0453, "theta": -0.0025, "rho": 0.0853, "theo": 28.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-03T11:53:50", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "CSR270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0044, "vega": 0.0558, "theta": -0.0082, "rho": -0.0261, "theo": 1.0204, "change": 0.0, "open": 0.0, "high": 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": "CSR270617C00035000", "bid": 20.8, "bid_size": 12.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0066, "vega": 0.062, "theta": -0.0041, "rho": 0.1115, "theo": 23.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "CSR270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.7239, "open_interest": 4.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0065, "vega": 0.0698, "theta": -0.0087, "rho": -0.0338, "theo": 1.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSR270617C00040000", "bid": 15.9, "bid_size": 12.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0098, "vega": 0.0815, "theta": -0.0055, "rho": 0.1372, "theo": 18.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "CSR270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.5821, "open_interest": 1.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0098, "vega": 0.0875, "theta": -0.0091, "rho": -0.0442, "theo": 1.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSR270617C00045000", "bid": 11.3, "bid_size": 12.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0148, "vega": 0.1052, "theta": -0.0066, "rho": 0.1637, "theo": 14.2519, "change": 0.0, "open": 0.0, "high": 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": "CSR270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.015, "vega": 0.1093, "theta": -0.0094, "rho": -0.059, "theo": 1.7073, "change": 0.0, "open": 0.0, "high": 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": "CSR270617C00050000", "bid": 7.4, "bid_size": 7.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.3042, "open_interest": 1.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.0228, "vega": 0.1336, "theta": -0.0076, "rho": 0.1808, "theo": 9.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "CSR270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0235, "vega": 0.1364, "theta": -0.0095, "rho": -0.0816, "theo": 2.1727, "change": 0.0, "open": 0.0, "high": 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": "CSR270617C00055000", "bid": 4.0, "bid_size": 11.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0344, "vega": 0.1631, "theta": -0.0082, "rho": 0.1727, "theo": 5.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "CSR270617P00055000", "bid": 1.0, "bid_size": 41.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.036, "vega": 0.1644, "theta": -0.0092, "rho": -0.1189, "theo": 3.1189, "change": 0.0, "open": 0.0, "high": 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": "CSR270617C00060000", "bid": 1.6, "bid_size": 15.0, "ask": 6.0, "ask_size": 43.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.46, "gamma": 0.0393, "vega": 0.1734, "theta": -0.0085, "rho": 0.139, "theo": 3.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CSR270617P00060000", "bid": 3.5, "bid_size": 17.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.0409, "vega": 0.1697, "theta": -0.0084, "rho": -0.1726, "theo": 5.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CSR270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0315, "vega": 0.1569, "theta": -0.0088, "rho": 0.0977, "theo": 2.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CSR270617P00065000", "bid": 6.6, "bid_size": 11.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.0321, "vega": 0.1484, "theta": -0.0075, "rho": -0.2117, "theo": 9.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "CSR270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.024, "vega": 0.1385, "theta": -0.0091, "rho": 0.0743, "theo": 1.7022, "change": 0.0, "open": 0.0, "high": 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": "CSR270617P00070000", "bid": 10.5, "bid_size": 16.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0244, "vega": 0.1278, "theta": -0.0066, "rho": -0.2308, "theo": 13.9504, "change": 0.0, "open": 0.0, "high": 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": "CSR270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.0189, "vega": 0.1238, "theta": -0.0092, "rho": 0.0603, "theo": 1.4741, "change": 0.0, "open": 0.0, "high": 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": "CSR270617P00075000", "bid": 15.5, "bid_size": 10.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0193, "vega": 0.1111, "theta": -0.0058, "rho": -0.2326, "theo": 18.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "CSR270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0155, "vega": 0.1125, "theta": -0.0093, "rho": 0.0511, "theo": 1.3274, "change": 0.0, "open": 0.0, "high": 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": "CSR270617P00080000", "bid": 20.0, "bid_size": 11.0, "ask": 24.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0159, "vega": 0.098, "theta": -0.0049, "rho": -0.2321, "theo": 23.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-11-03T11:55:33", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "CSR270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0131, "vega": 0.1036, "theta": -0.0093, "rho": 0.0446, "theo": 1.2229, "change": 0.0, "open": 0.0, "high": 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": "CSR270617P00085000", "bid": 25.0, "bid_size": 6.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0134, "vega": 0.0859, "theta": -0.0039, "rho": -0.2251, "theo": 28.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}], "symbol": "CSR", "security_type": "stock", "exchange_id": 3, "current_price": 57.51, "price_change": 0.29, "price_change_percent": 0.5068, "bid": 40.23, "ask": 116.08, "bid_size": 100, "ask_size": 100, "open": 57.89, "high": 58.28, "low": 57.27, "close": 57.51, "prev_day_close": 57.22, "volume": 121454, "iv30": 26.238, "iv30_change": 0.982, "iv30_change_percent": 3.8882, "seqno": 10415198940, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CSR"}