{"timestamp": "2026-11-10 23:23:37", "data": {"options": [{"option": "CSTM261120C00014000", "bid": 6.7, "bid_size": 76.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0049, "vega": 0.0008, "theta": -0.0035, "rho": 0.0045, "theo": 8.4703, "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": 8.7000002861023}, {"option": "CSTM261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 76.0, "iv": 2.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0049, "vega": 0.0008, "theta": -0.0046, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CSTM261120C00015000", "bid": 5.8, "bid_size": 75.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0074, "vega": 0.0012, "theta": -0.0048, "rho": 0.0048, "theo": 7.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-06-05T09:54:26", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CSTM261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 3.0279, "open_interest": 2.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0074, "vega": 0.0012, "theta": -0.0058, "rho": -0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-22T14:25:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM261120C00016000", "bid": 4.8, "bid_size": 75.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0116, "vega": 0.0016, "theta": -0.0066, "rho": 0.0051, "theo": 6.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-04-01T12:07:29", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CSTM261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 8.0, "iv": 1.0135, "open_interest": 66.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0116, "vega": 0.0016, "theta": -0.0075, "rho": -0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:25:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSTM261120C00017000", "bid": 3.8, "bid_size": 86.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0185, "vega": 0.0023, "theta": -0.0091, "rho": 0.0054, "theo": 5.4975, "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": 5.65000009536743}, {"option": "CSTM261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 79.0, "iv": 1.8962, "open_interest": 7.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0185, "vega": 0.0023, "theta": -0.0098, "rho": -0.0002, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T15:45:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM261120C00018000", "bid": 2.8, "bid_size": 89.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0304, "vega": 0.0034, "theta": -0.0125, "rho": 0.0056, "theo": 4.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-04-29T09:37:32", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CSTM261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 70.0, "iv": 1.9815, "open_interest": 5.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0304, "vega": 0.0034, "theta": -0.0131, "rho": -0.0003, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:03:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM261120C00019000", "bid": 1.8, "bid_size": 86.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0511, "vega": 0.0051, "theta": -0.0173, "rho": 0.0057, "theo": 3.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CSTM261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 59.0, "iv": 1.1678, "open_interest": 19.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0512, "vega": 0.0051, "theta": -0.0177, "rho": -0.0005, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T14:19:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM261120C00020000", "bid": 1.3, "bid_size": 108.0, "ask": 3.9, "ask_size": 56.0, "iv": 0.6127, "open_interest": 15.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0865, "vega": 0.0077, "theta": -0.0238, "rho": 0.0056, "theo": 2.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-10-28T09:34:04", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "CSTM261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 457.0, "iv": 1.3044, "open_interest": 336.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0868, "vega": 0.0077, "theta": -0.0242, "rho": -0.0009, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:42:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CSTM261120C00021000", "bid": 0.65, "bid_size": 184.0, "ask": 3.4, "ask_size": 104.0, "iv": 0.7987, "open_interest": 37.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.1402, "vega": 0.0112, "theta": -0.0318, "rho": 0.0052, "theo": 1.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T11:25:27", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CSTM261120P00021000", "bid": 0.1, "bid_size": 27.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.5832, "open_interest": 19.0, "volume": 1.0, "delta": -0.2247, "gamma": 0.1407, "vega": 0.0112, "theta": -0.0321, "rho": -0.0015, "theo": 0.2865, "change": -0.01, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T10:01:35", "percent_change": -5.0, "prev_day_close": 0.200000006705523}, {"option": "CSTM261120C00022000", "bid": 0.7, "bid_size": 154.0, "ask": 1.6, "ask_size": 229.0, "iv": 0.6106, "open_interest": 213.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.1945, "vega": 0.0142, "theta": -0.0382, "rho": 0.0042, "theo": 1.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:11:05", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CSTM261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 112.0, "iv": 0.6227, "open_interest": 6.0, "volume": 0.0, "delta": -0.3892, "gamma": 0.1953, "vega": 0.0143, "theta": -0.0384, "rho": -0.0026, "theo": 0.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:47:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM261120C00023000", "bid": 0.3, "bid_size": 59.0, "ask": 1.1, "ask_size": 133.0, "iv": 0.6273, "open_interest": 29.0, "volume": 0.0, "delta": 0.4099, "gamma": 0.2015, "vega": 0.0145, "theta": -0.038, "rho": 0.0028, "theo": 0.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:33:06", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "CSTM261120P00023000", "bid": 0.8, "bid_size": 58.0, "ask": 1.2, "ask_size": 47.0, "iv": 0.4665, "open_interest": 100.0, "volume": 0.0, "delta": -0.592, "gamma": 0.2025, "vega": 0.0144, "theta": -0.0381, "rho": -0.0036, "theo": 1.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:43:22", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CSTM261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 213.0, "iv": 0.6198, "open_interest": 49.0, "volume": 4.0, "delta": 0.2435, "gamma": 0.157, "vega": 0.0117, "theta": -0.0312, "rho": 0.0017, "theo": 0.2714, "change": -0.12, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T14:49:28", "percent_change": -34.2857, "prev_day_close": 0.349999994039536}, {"option": "CSTM261120P00024000", "bid": 1.1, "bid_size": 344.0, "ask": 3.5, "ask_size": 341.0, "iv": 0.9145, "open_interest": 1040.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.1579, "vega": 0.0116, "theta": -0.0312, "rho": -0.0042, "theo": 1.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-27T13:04:32", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "CSTM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 270.0, "iv": 0.7565, "open_interest": 121.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.1048, "vega": 0.0083, "theta": -0.023, "rho": 0.001, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:32:06", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "CSTM261120P00025000", "bid": 2.45, "bid_size": 30.0, "ask": 2.9, "ask_size": 135.0, "iv": 0.5639, "open_interest": 556.0, "volume": 4.0, "delta": -0.8634, "gamma": 0.106, "vega": 0.0081, "theta": -0.023, "rho": -0.0043, "theo": 2.6778, "change": -0.035, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-10T09:53:25", "percent_change": -1.4433, "prev_day_close": 2.42500007152557}, {"option": "CSTM261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 699.0, "iv": 0.8882, "open_interest": 1248.0, "volume": 3.0, "delta": 0.0818, "gamma": 0.0666, "vega": 0.0056, "theta": -0.0163, "rho": 0.0006, "theo": 0.0788, "change": 0.34, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-10T12:06:31", "percent_change": 136.0, "prev_day_close": 0.25}, {"option": "CSTM261120P00026000", "bid": 2.25, "bid_size": 60.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.5097, "open_interest": 19.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.068, "vega": 0.0054, "theta": -0.0162, "rho": -0.004, "theo": 3.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T14:27:19", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CSTM261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 761.0, "iv": 1.3417, "open_interest": 672.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0421, "vega": 0.0038, "theta": -0.0115, "rho": 0.0003, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:57:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM261120P00027000", "bid": 3.5, "bid_size": 86.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.9311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0436, "vega": 0.0035, "theta": -0.0114, "rho": -0.0034, "theo": 4.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-11-02T10:30:58", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CSTM261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 399.0, "iv": 0.8722, "open_interest": 601.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.027, "vega": 0.0026, "theta": -0.0081, "rho": 0.0002, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:56:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CSTM261120P00028000", "bid": 4.5, "bid_size": 85.0, "ask": 7.3, "ask_size": 61.0, "iv": 1.2358, "open_interest": 20.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0287, "vega": 0.0022, "theta": -0.0079, "rho": -0.0028, "theo": 5.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-02T10:20:23", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "CSTM261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 548.0, "iv": 1.2804, "open_interest": 385.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0177, "vega": 0.0018, "theta": -0.0057, "rho": 0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:09:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSTM261120P00029000", "bid": 4.5, "bid_size": 75.0, "ask": 8.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0196, "vega": 0.0013, "theta": -0.0053, "rho": -0.0018, "theo": 6.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T12:51:05", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CSTM261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 57.0, "iv": 0.8429, "open_interest": 1432.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0118, "vega": 0.0012, "theta": -0.0041, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:53:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CSTM261120P00030000", "bid": 5.5, "bid_size": 75.0, "ask": 9.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0127, "vega": 0.0007, "theta": -0.0035, "rho": -0.0014, "theo": 7.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-11-02T09:46:02", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "CSTM261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 563.0, "iv": 1.5966, "open_interest": 208.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.008, "vega": 0.0009, "theta": -0.003, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:53:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM261120P00031000", "bid": 7.2, "bid_size": 79.0, "ask": 9.8, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0067, "vega": 0.0003, "theta": -0.0027, "rho": -0.0006, "theo": 8.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-07-31T15:16:29", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CSTM261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 827.0, "iv": 1.8485, "open_interest": 353.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0056, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:41:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM261120P00032000", "bid": 9.3, "bid_size": 24.0, "ask": 9.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 85.0, "volume": 9.0, "delta": -0.9989, "gamma": 0.003, "vega": 0.0001, "theta": -0.0023, "rho": -0.0001, "theo": 9.5551, "change": 0.25, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-10T15:19:47", "percent_change": 2.6738, "prev_day_close": 9.34999990463257}, {"option": "CSTM261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 831.0, "iv": 1.9521, "open_interest": 964.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:35:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM261120P00033000", "bid": 8.5, "bid_size": 76.0, "ask": 12.3, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0009, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 10.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-09-16T13:28:01", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CSTM261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 908.0, "iv": 2.6228, "open_interest": 792.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0028, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T12:03:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CSTM261120P00034000", "bid": 9.5, "bid_size": 76.0, "ask": 13.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 11.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-07-22T15:28:14", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "CSTM261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 193.0, "iv": 1.6661, "open_interest": 881.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.002, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T10:43:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CSTM261120P00035000", "bid": 10.5, "bid_size": 79.0, "ask": 14.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 12.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CSTM261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 228.0, "iv": 2.2352, "open_interest": 14.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-26T10:45:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM261120P00036000", "bid": 11.5, "bid_size": 79.0, "ask": 15.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 13.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CSTM261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 54.0, "iv": 1.6391, "open_interest": 20.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:02:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CSTM261120P00037000", "bid": 12.5, "bid_size": 79.0, "ask": 16.3, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 14.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "CSTM261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 858.0, "iv": 2.4046, "open_interest": 266.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-20T12:20:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM261120P00038000", "bid": 13.5, "bid_size": 79.0, "ask": 17.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 15.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "CSTM261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 365.0, "iv": 2.4844, "open_interest": 78.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T14:01:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM261120P00039000", "bid": 14.5, "bid_size": 76.0, "ask": 18.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 16.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "CSTM261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 295.0, "iv": 3.1629, "open_interest": 43.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:16:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSTM261120P00040000", "bid": 15.5, "bid_size": 79.0, "ask": 19.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 17.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-06-03T10:30:30", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "CSTM261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 1.7544, "open_interest": 65.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-05T15:39:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSTM261120P00045000", "bid": 20.5, "bid_size": 75.0, "ask": 24.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 22.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-06-03T10:26:21", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "CSTM261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 1.9751, "open_interest": 195.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:14:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSTM261120P00050000", "bid": 25.9, "bid_size": 79.0, "ask": 29.3, "ask_size": 51.0, "iv": 2.2608, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 27.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "CSTM261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 38.0, "iv": 2.1707, "open_interest": 452.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:14:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSTM261120P00055000", "bid": 30.5, "bid_size": 79.0, "ask": 34.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 32.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.18, "last_trade_time": "2026-07-14T15:12:02", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "CSTM261218C00014000", "bid": 7.4, "bid_size": 139.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0131, "vega": 0.0064, "theta": -0.0067, "rho": 0.0141, "theo": 8.647, "change": 0.0, "open": 0.0, "high": 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": "CSTM261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 135.0, "iv": 1.7448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0131, "vega": 0.0064, "theta": -0.0076, "rho": -0.0011, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CSTM261218C00015000", "bid": 5.8, "bid_size": 140.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0172, "vega": 0.0076, "theta": -0.0075, "rho": 0.0149, "theo": 7.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "CSTM261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 135.0, "iv": 1.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0173, "vega": 0.0077, "theta": -0.0083, "rho": -0.0013, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CSTM261218C00016000", "bid": 4.9, "bid_size": 140.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0229, "vega": 0.0092, "theta": -0.0084, "rho": 0.0157, "theo": 6.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CSTM261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 131.0, "iv": 1.0395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.023, "vega": 0.0092, "theta": -0.0091, "rho": -0.0016, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CSTM261218C00017000", "bid": 4.3, "bid_size": 136.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0308, "vega": 0.0112, "theta": -0.0094, "rho": 0.0162, "theo": 5.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "CSTM261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 97.0, "iv": 1.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0309, "vega": 0.0112, "theta": -0.01, "rho": -0.0021, "theo": 0.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CSTM261218C00018000", "bid": 3.0, "bid_size": 178.0, "ask": 5.9, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0418, "vega": 0.0137, "theta": -0.0106, "rho": 0.0166, "theo": 4.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CSTM261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 179.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0421, "vega": 0.0138, "theta": -0.0111, "rho": -0.0027, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CSTM261218C00019000", "bid": 2.6, "bid_size": 212.0, "ask": 5.6, "ask_size": 80.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0572, "vega": 0.0169, "theta": -0.012, "rho": 0.0167, "theo": 3.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CSTM261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 100.0, "iv": 0.4694, "open_interest": 5.0, "volume": 4.0, "delta": -0.1505, "gamma": 0.0576, "vega": 0.017, "theta": -0.0124, "rho": -0.0036, "theo": 0.3396, "change": -0.2, "open": 0.32, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:11:09", "percent_change": -44.4444, "prev_day_close": 0.450000002980232}, {"option": "CSTM261218C00020000", "bid": 1.65, "bid_size": 224.0, "ask": 4.3, "ask_size": 103.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0776, "vega": 0.0208, "theta": -0.0135, "rho": 0.0162, "theo": 3.014, "change": 0.0, "open": 0.0, "high": 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": "CSTM261218P00020000", "bid": 0.2, "bid_size": 442.0, "ask": 0.7, "ask_size": 210.0, "iv": 0.4997, "open_interest": 4.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0783, "vega": 0.0208, "theta": -0.0138, "rho": -0.0049, "theo": 0.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-22T15:33:53", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "CSTM261218C00021000", "bid": 0.9, "bid_size": 250.0, "ask": 3.7, "ask_size": 125.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.1016, "vega": 0.0248, "theta": -0.015, "rho": 0.015, "theo": 2.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "CSTM261218P00021000", "bid": 0.35, "bid_size": 560.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.4171, "open_interest": 2.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.1026, "vega": 0.0249, "theta": -0.0153, "rho": -0.0068, "theo": 0.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T10:03:54", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "CSTM261218C00022000", "bid": 1.45, "bid_size": 104.0, "ask": 1.7, "ask_size": 22.0, "iv": 0.4462, "open_interest": 4.0, "volume": 5.0, "delta": 0.5992, "gamma": 0.1214, "vega": 0.028, "theta": -0.0161, "rho": 0.013, "theo": 1.5516, "change": -0.5, "open": 1.5, "high": 1.55, "low": 1.5, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T12:13:09", "percent_change": -24.3902, "prev_day_close": 2.04999995231628}, {"option": "CSTM261218P00022000", "bid": 0.95, "bid_size": 46.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.4484, "open_interest": 2.0, "volume": 4.0, "delta": -0.4052, "gamma": 0.1231, "vega": 0.0281, "theta": -0.0164, "rho": -0.0091, "theo": 0.9954, "change": -0.375, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T09:53:25", "percent_change": -38.4615, "prev_day_close": 0.975000023841858}, {"option": "CSTM261218C00023000", "bid": 0.85, "bid_size": 232.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.4211, "open_interest": 56.0, "volume": 4.0, "delta": 0.4746, "gamma": 0.1265, "vega": 0.0289, "theta": -0.0164, "rho": 0.0105, "theo": 1.0582, "change": -0.205, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-10T14:50:30", "percent_change": -16.0784, "prev_day_close": 1.27500003576279}, {"option": "CSTM261218P00023000", "bid": 1.45, "bid_size": 38.0, "ask": 1.65, "ask_size": 15.0, "iv": 0.4491, "open_interest": 5.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.1288, "vega": 0.0288, "theta": -0.0167, "rho": -0.0114, "theo": 1.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T15:40:38", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CSTM261218C00024000", "bid": 0.25, "bid_size": 371.0, "ask": 1.8, "ask_size": 272.0, "iv": 0.5506, "open_interest": 3.0, "volume": 0.0, "delta": 0.362, "gamma": 0.1159, "vega": 0.0272, "theta": -0.0159, "rho": 0.0081, "theo": 0.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T09:51:58", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CSTM261218P00024000", "bid": 1.1, "bid_size": 250.0, "ask": 2.45, "ask_size": 70.0, "iv": 0.2844, "open_interest": 1.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.1187, "vega": 0.0269, "theta": -0.0161, "rho": -0.0131, "theo": 2.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "CSTM261218C00025000", "bid": 0.45, "bid_size": 33.0, "ask": 1.05, "ask_size": 63.0, "iv": 0.4561, "open_interest": 8.0, "volume": 19.0, "delta": 0.2745, "gamma": 0.0982, "vega": 0.0242, "theta": -0.0148, "rho": 0.0061, "theo": 0.5244, "change": -0.1, "open": 0.47, "high": 0.48, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T15:00:44", "percent_change": -18.1818, "prev_day_close": 0.550000011920929}, {"option": "CSTM261218P00025000", "bid": 2.25, "bid_size": 92.0, "ask": 4.1, "ask_size": 172.0, "iv": 0.5484, "open_interest": 18.0, "volume": 0.0, "delta": -0.7359, "gamma": 0.1013, "vega": 0.0236, "theta": -0.015, "rho": -0.014, "theo": 2.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-29T13:52:05", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CSTM261218C00026000", "bid": 0.3, "bid_size": 18.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.4728, "open_interest": 3.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0805, "vega": 0.021, "theta": -0.0135, "rho": 0.0047, "theo": 0.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T13:28:17", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "CSTM261218P00026000", "bid": 2.75, "bid_size": 161.0, "ask": 5.7, "ask_size": 137.0, "iv": 0.6622, "open_interest": 1.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0836, "vega": 0.0201, "theta": -0.0136, "rho": -0.0141, "theo": 3.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CSTM261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.6104, "open_interest": 3.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0654, "vega": 0.018, "theta": -0.0121, "rho": 0.0037, "theo": 0.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T14:31:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CSTM261218P00027000", "bid": 4.2, "bid_size": 8.0, "ask": 6.0, "ask_size": 88.0, "iv": 0.693, "open_interest": 2.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0685, "vega": 0.0169, "theta": -0.0123, "rho": -0.014, "theo": 4.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "CSTM261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 29.0, "iv": 0.5872, "open_interest": 3.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.0532, "vega": 0.0154, "theta": -0.0109, "rho": 0.0029, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-29T12:29:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CSTM261218P00028000", "bid": 4.6, "bid_size": 123.0, "ask": 6.9, "ask_size": 78.0, "iv": 0.5828, "open_interest": 1.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0562, "vega": 0.014, "theta": -0.011, "rho": -0.0134, "theo": 5.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T09:38:27", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CSTM261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 95.0, "iv": 0.7226, "open_interest": 20.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0435, "vega": 0.0132, "theta": -0.0098, "rho": 0.0023, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T14:21:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CSTM261218P00029000", "bid": 5.3, "bid_size": 124.0, "ask": 7.7, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0465, "vega": 0.0116, "theta": -0.0097, "rho": -0.0129, "theo": 6.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CSTM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 0.8121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0359, "vega": 0.0114, "theta": -0.0087, "rho": 0.0019, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CSTM261218P00030000", "bid": 6.2, "bid_size": 137.0, "ask": 8.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0392, "vega": 0.0095, "theta": -0.0087, "rho": -0.0117, "theo": 7.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-02T09:46:02", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "CSTM261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 132.0, "iv": 0.8711, "open_interest": 13.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0298, "vega": 0.0099, "theta": -0.0078, "rho": 0.0016, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T13:53:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CSTM261218P00031000", "bid": 7.6, "bid_size": 118.0, "ask": 9.8, "ask_size": 101.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0332, "vega": 0.0078, "theta": -0.0078, "rho": -0.0109, "theo": 8.6032, "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": 8.45000004768372}, {"option": "CSTM261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 129.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.025, "vega": 0.0086, "theta": -0.007, "rho": 0.0013, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CSTM261218P00032000", "bid": 8.2, "bid_size": 118.0, "ask": 10.9, "ask_size": 102.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0283, "vega": 0.0062, "theta": -0.0071, "rho": -0.0093, "theo": 9.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.38, "last_trade_time": "2026-11-05T10:15:07", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "CSTM261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 128.0, "iv": 0.9798, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0212, "vega": 0.0075, "theta": -0.0063, "rho": 0.0011, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CSTM261218P00033000", "bid": 9.1, "bid_size": 129.0, "ask": 11.6, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0257, "vega": 0.0051, "theta": -0.0064, "rho": -0.0083, "theo": 10.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CSTM261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 128.0, "iv": 1.0303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.018, "vega": 0.0066, "theta": -0.0057, "rho": 0.0009, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CSTM261218P00034000", "bid": 9.7, "bid_size": 147.0, "ask": 13.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0222, "vega": 0.0034, "theta": -0.006, "rho": -0.0061, "theo": 11.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CSTM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 128.0, "iv": 1.0784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0154, "vega": 0.0058, "theta": -0.0052, "rho": 0.0008, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CSTM261218P00035000", "bid": 11.0, "bid_size": 80.0, "ask": 14.3, "ask_size": 43.0, "iv": 0.8633, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0185, "vega": 0.0026, "theta": -0.0054, "rho": -0.0039, "theo": 12.5616, "change": 0.0, "open": 0.0, "high": 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": "CSTM270115C00001000", "bid": 19.5, "bid_size": 40.0, "ask": 23.6, "ask_size": 2.0, "iv": 4.0921, "open_interest": 10.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.001, "theo": 21.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-03-23T13:14:26", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "CSTM270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 3.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0014, "rho": -0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSTM270115C00002000", "bid": 18.5, "bid_size": 23.0, "ask": 22.6, "ask_size": 8.0, "iv": 3.029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": 0.0023, "theo": 20.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-03-23T10:59:20", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "CSTM270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0018, "rho": -0.0002, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 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": "CSTM270115C00003000", "bid": 17.7, "bid_size": 67.0, "ask": 21.5, "ask_size": 9.0, "iv": 2.6923, "open_interest": 17.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0006, "vega": 0.0013, "theta": 0.0, "rho": 0.004, "theo": 19.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2025-08-19T13:35:50", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "CSTM270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 2.0803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0021, "rho": -0.0002, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CSTM270115C00004000", "bid": 16.3, "bid_size": 24.0, "ask": 20.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0002, "rho": 0.006, "theo": 18.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-02-19T13:36:32", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CSTM270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 267.0, "iv": 4.0733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0022, "rho": -0.0003, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CSTM270115C00005000", "bid": 15.7, "bid_size": 73.0, "ask": 19.5, "ask_size": 9.0, "iv": 1.9645, "open_interest": 31.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0013, "vega": 0.0019, "theta": -0.0004, "rho": 0.0081, "theo": 17.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2025-12-19T15:05:37", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "CSTM270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 379.0, "iv": 2.6995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0024, "rho": -0.0004, "theo": 0.0482, "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": 0.25}, {"option": "CSTM270115C00008000", "bid": 12.7, "bid_size": 74.0, "ask": 16.5, "ask_size": 9.0, "iv": 1.3216, "open_interest": 18.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0028, "vega": 0.0032, "theta": -0.0013, "rho": 0.0142, "theo": 14.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-01-06T12:25:26", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "CSTM270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 919.0, "iv": 2.4358, "open_interest": 55.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0028, "vega": 0.0032, "theta": -0.003, "rho": -0.0006, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-07T12:59:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270115C00010000", "bid": 10.7, "bid_size": 100.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.0213, "open_interest": 236.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0048, "vega": 0.0045, "theta": -0.002, "rho": 0.0177, "theo": 12.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.04, "last_trade_time": "2026-10-02T14:00:06", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "CSTM270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 910.0, "iv": 1.9984, "open_interest": 50.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0048, "vega": 0.0046, "theta": -0.0035, "rho": -0.0009, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-07T15:17:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270115C00013000", "bid": 7.8, "bid_size": 178.0, "ask": 11.5, "ask_size": 82.0, "iv": 0.7629, "open_interest": 30.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0104, "vega": 0.0077, "theta": -0.0035, "rho": 0.0226, "theo": 9.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CSTM270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 493.0, "iv": 1.4765, "open_interest": 94.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0105, "vega": 0.0078, "theta": -0.0046, "rho": -0.0017, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-30T15:07:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270115C00015000", "bid": 5.8, "bid_size": 521.0, "ask": 9.6, "ask_size": 210.0, "iv": 0.6288, "open_interest": 798.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.018, "vega": 0.0113, "theta": -0.0048, "rho": 0.0253, "theo": 7.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.58, "last_trade_time": "2026-05-04T14:26:52", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CSTM270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 250.0, "iv": 0.8859, "open_interest": 71.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0181, "vega": 0.0113, "theta": -0.0057, "rho": -0.0026, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-10T15:38:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270115C00016000", "bid": 4.8, "bid_size": 171.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0238, "vega": 0.0137, "theta": -0.0056, "rho": 0.0263, "theo": 6.8042, "change": 0.0, "open": 0.0, "high": 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": "CSTM270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 323.0, "iv": 0.833, "open_interest": 14.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.024, "vega": 0.0138, "theta": -0.0064, "rho": -0.0033, "theo": 0.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-28T11:19:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270115C00017000", "bid": 3.9, "bid_size": 531.0, "ask": 6.9, "ask_size": 159.0, "iv": 0.0, "open_interest": 922.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0316, "vega": 0.0168, "theta": -0.0066, "rho": 0.0271, "theo": 5.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-05T10:45:13", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CSTM270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 312.0, "iv": 0.8066, "open_interest": 36.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0318, "vega": 0.0168, "theta": -0.0073, "rho": -0.0043, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-07T15:17:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270115C00018000", "bid": 3.0, "bid_size": 261.0, "ask": 6.0, "ask_size": 157.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0416, "vega": 0.0205, "theta": -0.0076, "rho": 0.0274, "theo": 4.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-05-20T12:00:34", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CSTM270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 510.0, "iv": 0.7476, "open_interest": 5.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.042, "vega": 0.0206, "theta": -0.0082, "rho": -0.0057, "theo": 0.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T11:24:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CSTM270115C00019000", "bid": 2.15, "bid_size": 265.0, "ask": 5.0, "ask_size": 148.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0542, "vega": 0.0248, "theta": -0.0088, "rho": 0.0272, "theo": 4.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-06-17T12:46:54", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "CSTM270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 424.0, "iv": 0.4453, "open_interest": 4.0, "volume": 11.0, "delta": -0.1775, "gamma": 0.0547, "vega": 0.0249, "theta": -0.0093, "rho": -0.0075, "theo": 0.5004, "change": -0.06, "open": 0.52, "high": 0.52, "low": 0.41, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-10T15:55:50", "percent_change": -12.0, "prev_day_close": 0.5}, {"option": "CSTM270115C00020000", "bid": 1.4, "bid_size": 911.0, "ask": 4.3, "ask_size": 373.0, "iv": 0.2996, "open_interest": 1056.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0685, "vega": 0.0295, "theta": -0.0101, "rho": 0.0262, "theo": 3.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-05T15:33:38", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CSTM270115P00020000", "bid": 0.6, "bid_size": 31.0, "ask": 0.8, "ask_size": 38.0, "iv": 0.4727, "open_interest": 2013.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0693, "vega": 0.0296, "theta": -0.0105, "rho": -0.0099, "theo": 0.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:51:42", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "CSTM270115C00021000", "bid": 0.7, "bid_size": 522.0, "ask": 3.9, "ask_size": 262.0, "iv": 0.3641, "open_interest": 42.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.0823, "vega": 0.0338, "theta": -0.0112, "rho": 0.0243, "theo": 2.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-05T15:33:38", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "CSTM270115P00021000", "bid": 0.85, "bid_size": 21.0, "ask": 1.15, "ask_size": 29.0, "iv": 0.4586, "open_interest": 4.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0835, "vega": 0.034, "theta": -0.0115, "rho": -0.0128, "theo": 0.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-28T12:50:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CSTM270115C00022000", "bid": 1.8, "bid_size": 222.0, "ask": 2.15, "ask_size": 60.0, "iv": 0.4374, "open_interest": 1077.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0923, "vega": 0.0369, "theta": -0.012, "rho": 0.0216, "theo": 1.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T15:30:55", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "CSTM270115P00022000", "bid": 1.3, "bid_size": 19.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.4493, "open_interest": 194.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.0939, "vega": 0.037, "theta": -0.0123, "rho": -0.0161, "theo": 1.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-05T11:07:47", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CSTM270115C00023000", "bid": 1.35, "bid_size": 249.0, "ask": 1.9, "ask_size": 230.0, "iv": 0.4694, "open_interest": 27.0, "volume": 7.0, "delta": 0.5028, "gamma": 0.0956, "vega": 0.0381, "theta": -0.0124, "rho": 0.0185, "theo": 1.4912, "change": -0.075, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T12:50:37", "percent_change": -4.61538, "prev_day_close": 1.625}, {"option": "CSTM270115P00023000", "bid": 1.6, "bid_size": 206.0, "ask": 2.05, "ask_size": 51.0, "iv": 0.4226, "open_interest": 960.0, "volume": 37.0, "delta": -0.5027, "gamma": 0.0977, "vega": 0.038, "theta": -0.0126, "rho": -0.0194, "theo": 1.8694, "change": 0.025, "open": 1.9, "high": 1.9, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T14:10:10", "percent_change": 1.36986, "prev_day_close": 1.82500004768372}, {"option": "CSTM270115C00024000", "bid": 0.95, "bid_size": 238.0, "ask": 1.25, "ask_size": 30.0, "iv": 0.4316, "open_interest": 14.0, "volume": 0.0, "delta": 0.414, "gamma": 0.0924, "vega": 0.0372, "theta": -0.0123, "rho": 0.0154, "theo": 1.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T11:30:09", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CSTM270115P00024000", "bid": 2.45, "bid_size": 19.0, "ask": 2.75, "ask_size": 144.0, "iv": 0.4646, "open_interest": 10.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0949, "vega": 0.0369, "theta": -0.0124, "rho": -0.0218, "theo": 2.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T14:54:27", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CSTM270115C00025000", "bid": 0.75, "bid_size": 13.0, "ask": 1.35, "ask_size": 131.0, "iv": 0.5024, "open_interest": 1621.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0847, "vega": 0.0349, "theta": -0.0118, "rho": 0.0126, "theo": 0.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T12:13:23", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CSTM270115P00025000", "bid": 2.0, "bid_size": 397.0, "ask": 5.1, "ask_size": 309.0, "iv": 0.5373, "open_interest": 2061.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0876, "vega": 0.0343, "theta": -0.0119, "rho": -0.0235, "theo": 3.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-11-05T10:15:38", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "CSTM270115C00026000", "bid": 0.6, "bid_size": 28.0, "ask": 0.9, "ask_size": 243.0, "iv": 0.4876, "open_interest": 26.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.075, "vega": 0.0319, "theta": -0.011, "rho": 0.0103, "theo": 0.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T11:08:48", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "CSTM270115P00026000", "bid": 2.8, "bid_size": 243.0, "ask": 5.4, "ask_size": 201.0, "iv": 0.4785, "open_interest": 18.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.0782, "vega": 0.0308, "theta": -0.0111, "rho": -0.0244, "theo": 4.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-02T13:27:29", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "CSTM270115C00027000", "bid": 0.3, "bid_size": 411.0, "ask": 0.75, "ask_size": 492.0, "iv": 0.4764, "open_interest": 3521.0, "volume": 25.0, "delta": 0.2224, "gamma": 0.0652, "vega": 0.0285, "theta": -0.0101, "rho": 0.0084, "theo": 0.5222, "change": -0.125, "open": 0.68, "high": 0.68, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T12:01:13", "percent_change": -20.0, "prev_day_close": 0.625}, {"option": "CSTM270115P00027000", "bid": 2.9, "bid_size": 237.0, "ask": 6.7, "ask_size": 190.0, "iv": 0.4338, "open_interest": 94.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0686, "vega": 0.0272, "theta": -0.0102, "rho": -0.0247, "theo": 4.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-14T14:20:16", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CSTM270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 551.0, "iv": 0.4633, "open_interest": 45.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.056, "vega": 0.0253, "theta": -0.0092, "rho": 0.0069, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:25:49", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "CSTM270115P00028000", "bid": 4.7, "bid_size": 204.0, "ask": 7.5, "ask_size": 160.0, "iv": 0.6027, "open_interest": 3.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.0597, "vega": 0.0236, "theta": -0.0092, "rho": -0.0245, "theo": 5.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T14:47:58", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CSTM270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 404.0, "iv": 0.6567, "open_interest": 24.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0479, "vega": 0.0223, "theta": -0.0084, "rho": 0.0056, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-22T10:33:41", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CSTM270115P00029000", "bid": 5.6, "bid_size": 151.0, "ask": 8.4, "ask_size": 101.0, "iv": 0.6213, "open_interest": 57.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0516, "vega": 0.0201, "theta": -0.0083, "rho": -0.0232, "theo": 6.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.72, "last_trade_time": "2026-10-14T15:51:30", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CSTM270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 526.0, "iv": 0.6121, "open_interest": 1226.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0409, "vega": 0.0196, "theta": -0.0076, "rho": 0.0047, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T11:29:26", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSTM270115P00030000", "bid": 6.3, "bid_size": 374.0, "ask": 9.4, "ask_size": 223.0, "iv": 0.6097, "open_interest": 1034.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0448, "vega": 0.0168, "theta": -0.0074, "rho": -0.0213, "theo": 7.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-10-28T09:56:21", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "CSTM270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 860.0, "iv": 0.5882, "open_interest": 108.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.035, "vega": 0.0172, "theta": -0.0068, "rho": 0.0039, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:34:44", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSTM270115P00031000", "bid": 7.3, "bid_size": 157.0, "ask": 10.0, "ask_size": 126.0, "iv": 0.5475, "open_interest": 87.0, "volume": 0.0, "delta": -0.918, "gamma": 0.039, "vega": 0.0142, "theta": -0.0066, "rho": -0.0204, "theo": 8.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-02T15:17:44", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CSTM270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 228.0, "iv": 0.6284, "open_interest": 138.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0299, "vega": 0.0151, "theta": -0.0061, "rho": 0.0033, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T09:41:25", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "CSTM270115P00032000", "bid": 8.3, "bid_size": 137.0, "ask": 10.9, "ask_size": 123.0, "iv": 0.5483, "open_interest": 5.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.034, "vega": 0.0113, "theta": -0.0059, "rho": -0.0177, "theo": 9.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T12:36:57", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CSTM270115C00033000", "bid": 0.05, "bid_size": 14.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.5565, "open_interest": 130.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0257, "vega": 0.0133, "theta": -0.0055, "rho": 0.0028, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T12:44:20", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "CSTM270115P00033000", "bid": 8.7, "bid_size": 130.0, "ask": 12.3, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0304, "vega": 0.0094, "theta": -0.0053, "rho": -0.0163, "theo": 10.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-08-05T09:57:30", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CSTM270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 479.0, "iv": 0.8639, "open_interest": 136.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0221, "vega": 0.0117, "theta": -0.0049, "rho": 0.0023, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-29T13:58:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270115P00034000", "bid": 9.6, "bid_size": 136.0, "ask": 13.3, "ask_size": 100.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0264, "vega": 0.0067, "theta": -0.0046, "rho": -0.0121, "theo": 11.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-07-02T14:01:38", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CSTM270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 610.0, "iv": 0.8708, "open_interest": 85.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0191, "vega": 0.0104, "theta": -0.0044, "rho": 0.002, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:54:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270115P00035000", "bid": 10.6, "bid_size": 88.0, "ask": 14.3, "ask_size": 53.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0237, "vega": 0.0051, "theta": -0.0043, "rho": -0.0103, "theo": 12.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.59, "last_trade_time": "2026-09-30T09:38:48", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CSTM270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 618.0, "iv": 0.9389, "open_interest": 25.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0166, "vega": 0.0092, "theta": -0.004, "rho": 0.0017, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-29T13:59:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270115P00036000", "bid": 11.5, "bid_size": 88.0, "ask": 15.3, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0221, "vega": 0.0042, "theta": -0.004, "rho": -0.0067, "theo": 13.5392, "change": 0.0, "open": 0.0, "high": 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": "CSTM270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 278.0, "iv": 0.8314, "open_interest": 27.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0144, "vega": 0.0081, "theta": -0.0036, "rho": 0.0015, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T09:32:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270115P00037000", "bid": 12.5, "bid_size": 92.0, "ask": 15.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.018, "vega": 0.002, "theta": -0.0024, "rho": -0.0003, "theo": 14.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-04-07T15:13:55", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "CSTM270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 211.0, "iv": 0.8338, "open_interest": 2.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0126, "vega": 0.0072, "theta": -0.0032, "rho": 0.0013, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-10T10:36:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270115P00038000", "bid": 13.5, "bid_size": 89.0, "ask": 16.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0094, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 15.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "CSTM270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 613.0, "iv": 0.8316, "open_interest": 27.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.011, "vega": 0.0064, "theta": -0.0029, "rho": 0.0011, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T10:17:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CSTM270115P00039000", "bid": 15.2, "bid_size": 95.0, "ask": 17.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0032, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 16.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "CSTM270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 311.0, "iv": 0.8595, "open_interest": 191.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0096, "vega": 0.0057, "theta": -0.0026, "rho": 0.001, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T10:15:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CSTM270115P00040000", "bid": 16.2, "bid_size": 87.0, "ask": 18.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 17.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-04-06T12:10:40", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CSTM270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.6774, "open_interest": 140.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0052, "vega": 0.0033, "theta": -0.0016, "rho": 0.0005, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-12T11:52:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSTM270115P00045000", "bid": 20.5, "bid_size": 86.0, "ask": 23.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 22.535, "change": 0.0, "open": 0.0, "high": 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": "CSTM270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1445.0, "iv": 1.2417, "open_interest": 333.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.003, "vega": 0.002, "theta": -0.001, "rho": 0.0003, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-07-27T11:23:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270115P00050000", "bid": 26.2, "bid_size": 87.0, "ask": 28.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 27.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-06-05T11:53:48", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "CSTM270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 166.0, "iv": 1.0058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0018, "vega": 0.0012, "theta": -0.0007, "rho": 0.0002, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270115P00055000", "bid": 31.2, "bid_size": 81.0, "ask": 33.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 32.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "CSTM270219C00014000", "bid": 6.9, "bid_size": 121.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0177, "vega": 0.0164, "theta": -0.005, "rho": 0.0203, "theo": 8.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "CSTM270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 228.0, "iv": 0.9956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0167, "vega": 0.0169, "theta": -0.0059, "rho": -0.0054, "theo": 0.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CSTM270219C00015000", "bid": 6.2, "bid_size": 119.0, "ask": 9.1, "ask_size": 18.0, "iv": 0.5915, "open_interest": 6.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.022, "vega": 0.0194, "theta": -0.0057, "rho": 0.0226, "theo": 7.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.09, "last_trade_time": "2026-10-07T15:42:04", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "CSTM270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 0.8194, "open_interest": 1.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0209, "vega": 0.0197, "theta": -0.0064, "rho": -0.0066, "theo": 0.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270219C00016000", "bid": 5.6, "bid_size": 124.0, "ask": 8.3, "ask_size": 19.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0273, "vega": 0.0228, "theta": -0.0063, "rho": 0.0247, "theo": 6.8759, "change": 0.0, "open": 0.0, "high": 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": "CSTM270219P00016000", "bid": 0.05, "bid_size": 8.0, "ask": 2.35, "ask_size": 232.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0262, "vega": 0.0231, "theta": -0.007, "rho": -0.0081, "theo": 0.4817, "change": 0.0, "open": 0.0, "high": 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": "CSTM270219C00017000", "bid": 4.6, "bid_size": 129.0, "ask": 7.2, "ask_size": 13.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0337, "vega": 0.0266, "theta": -0.0071, "rho": 0.0262, "theo": 5.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CSTM270219P00017000", "bid": 0.1, "bid_size": 205.0, "ask": 2.5, "ask_size": 229.0, "iv": 0.8229, "open_interest": 1.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0327, "vega": 0.0268, "theta": -0.0076, "rho": -0.01, "theo": 0.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-15T15:56:24", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CSTM270219C00018000", "bid": 3.8, "bid_size": 155.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0412, "vega": 0.0309, "theta": -0.0078, "rho": 0.0278, "theo": 5.1402, "change": 0.0, "open": 0.0, "high": 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": "CSTM270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 465.0, "iv": 0.729, "open_interest": 2.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0402, "vega": 0.031, "theta": -0.0083, "rho": -0.0124, "theo": 0.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:57:32", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CSTM270219C00019000", "bid": 3.1, "bid_size": 151.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0493, "vega": 0.0354, "theta": -0.0086, "rho": 0.0283, "theo": 4.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CSTM270219P00019000", "bid": 0.35, "bid_size": 210.0, "ask": 2.55, "ask_size": 214.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0485, "vega": 0.0354, "theta": -0.009, "rho": -0.0154, "theo": 0.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "CSTM270219C00020000", "bid": 2.45, "bid_size": 122.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.5274, "open_interest": 7.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.0574, "vega": 0.0397, "theta": -0.0094, "rho": 0.0282, "theo": 3.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-08-27T11:33:21", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "CSTM270219P00020000", "bid": 0.85, "bid_size": 593.0, "ask": 2.3, "ask_size": 585.0, "iv": 0.5949, "open_interest": 217.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0567, "vega": 0.0397, "theta": -0.0097, "rho": -0.019, "theo": 1.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T11:02:20", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "CSTM270219C00021000", "bid": 1.85, "bid_size": 128.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.5435, "open_interest": 1.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0641, "vega": 0.0432, "theta": -0.0101, "rho": 0.0272, "theo": 2.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T15:58:12", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CSTM270219P00021000", "bid": 0.2, "bid_size": 1012.0, "ask": 3.3, "ask_size": 235.0, "iv": 0.5334, "open_interest": 55.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.0637, "vega": 0.0433, "theta": -0.0102, "rho": -0.0231, "theo": 1.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-06T10:06:02", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "CSTM270219C00022000", "bid": 0.85, "bid_size": 192.0, "ask": 4.0, "ask_size": 204.0, "iv": 0.4774, "open_interest": 101.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.0685, "vega": 0.0456, "theta": -0.0106, "rho": 0.0255, "theo": 2.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T10:45:13", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CSTM270219P00022000", "bid": 0.85, "bid_size": 284.0, "ask": 4.0, "ask_size": 212.0, "iv": 0.574, "open_interest": 3.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0684, "vega": 0.0456, "theta": -0.0106, "rho": -0.0274, "theo": 1.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T11:07:47", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CSTM270219C00023000", "bid": 0.7, "bid_size": 177.0, "ask": 4.1, "ask_size": 293.0, "iv": 0.567, "open_interest": 2.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.07, "vega": 0.0466, "theta": -0.0108, "rho": 0.0233, "theo": 1.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-09-29T11:21:45", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "CSTM270219P00023000", "bid": 1.25, "bid_size": 288.0, "ask": 4.0, "ask_size": 192.0, "iv": 0.4971, "open_interest": 1.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.0701, "vega": 0.0466, "theta": -0.0107, "rho": -0.0317, "theo": 2.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-16T15:21:02", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "CSTM270219C00024000", "bid": 0.55, "bid_size": 176.0, "ask": 4.0, "ask_size": 304.0, "iv": 0.6213, "open_interest": 11.0, "volume": 0.0, "delta": 0.4422, "gamma": 0.0687, "vega": 0.0462, "theta": -0.0108, "rho": 0.0208, "theo": 1.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:00:16", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "CSTM270219P00024000", "bid": 1.85, "bid_size": 288.0, "ask": 5.1, "ask_size": 210.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0691, "vega": 0.0462, "theta": -0.0106, "rho": -0.0356, "theo": 3.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "CSTM270219C00025000", "bid": 0.7, "bid_size": 103.0, "ask": 3.5, "ask_size": 293.0, "iv": 0.655, "open_interest": 15.0, "volume": 0.0, "delta": 0.3834, "gamma": 0.0655, "vega": 0.0447, "theta": -0.0107, "rho": 0.0185, "theo": 1.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:51:31", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "CSTM270219P00025000", "bid": 2.65, "bid_size": 313.0, "ask": 5.8, "ask_size": 303.0, "iv": 0.5662, "open_interest": 1000.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.0661, "vega": 0.0447, "theta": -0.0104, "rho": -0.0392, "theo": 3.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T09:50:23", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CSTM270219C00026000", "bid": 0.6, "bid_size": 22.0, "ask": 3.1, "ask_size": 279.0, "iv": 0.664, "open_interest": 14.0, "volume": 0.0, "delta": 0.332, "gamma": 0.0611, "vega": 0.0426, "theta": -0.0103, "rho": 0.0163, "theo": 1.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-09T15:53:53", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "CSTM270219P00026000", "bid": 3.3, "bid_size": 109.0, "ask": 6.0, "ask_size": 83.0, "iv": 0.4998, "open_interest": 32.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.062, "vega": 0.0425, "theta": -0.01, "rho": -0.042, "theo": 4.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T10:06:33", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CSTM270219C00027000", "bid": 0.4, "bid_size": 38.0, "ask": 2.75, "ask_size": 282.0, "iv": 0.6596, "open_interest": 18.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0562, "vega": 0.0401, "theta": -0.0099, "rho": 0.0143, "theo": 0.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T15:57:45", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "CSTM270219P00027000", "bid": 4.1, "bid_size": 111.0, "ask": 6.6, "ask_size": 85.0, "iv": 0.4815, "open_interest": 1.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0573, "vega": 0.04, "theta": -0.0094, "rho": -0.0439, "theo": 5.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-08T13:29:11", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CSTM270219C00028000", "bid": 0.4, "bid_size": 26.0, "ask": 1.0, "ask_size": 23.0, "iv": 0.4932, "open_interest": 26.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.0513, "vega": 0.0374, "theta": -0.0095, "rho": 0.0125, "theo": 0.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-09-25T11:51:59", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "CSTM270219P00028000", "bid": 4.7, "bid_size": 104.0, "ask": 7.4, "ask_size": 98.0, "iv": 0.4467, "open_interest": 45.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0526, "vega": 0.0372, "theta": -0.0089, "rho": -0.0454, "theo": 6.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-11T12:52:43", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CSTM270219C00029000", "bid": 0.05, "bid_size": 27.0, "ask": 2.25, "ask_size": 314.0, "iv": 0.6569, "open_interest": 10.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0465, "vega": 0.0347, "theta": -0.009, "rho": 0.011, "theo": 0.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-17T09:33:01", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "CSTM270219P00029000", "bid": 5.6, "bid_size": 67.0, "ask": 8.3, "ask_size": 100.0, "iv": 0.458, "open_interest": 3.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.048, "vega": 0.0344, "theta": -0.0083, "rho": -0.0466, "theo": 7.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-31T13:54:39", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CSTM270219C00030000", "bid": 0.25, "bid_size": 16.0, "ask": 2.2, "ask_size": 314.0, "iv": 0.7197, "open_interest": 36.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.0421, "vega": 0.0321, "theta": -0.0085, "rho": 0.0098, "theo": 0.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-10-20T11:18:48", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CSTM270219P00030000", "bid": 6.7, "bid_size": 107.0, "ask": 9.2, "ask_size": 76.0, "iv": 0.4982, "open_interest": 15.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.0437, "vega": 0.0317, "theta": -0.0076, "rho": -0.0475, "theo": 8.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-21T15:53:14", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CSTM270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 322.0, "iv": 0.6524, "open_interest": 20.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.038, "vega": 0.0296, "theta": -0.008, "rho": 0.0086, "theo": 0.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-08-11T11:18:12", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "CSTM270219P00031000", "bid": 7.6, "bid_size": 133.0, "ask": 10.1, "ask_size": 59.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0398, "vega": 0.0291, "theta": -0.007, "rho": -0.0475, "theo": 8.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "CSTM270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 326.0, "iv": 0.6745, "open_interest": 1.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0344, "vega": 0.0273, "theta": -0.0075, "rho": 0.0076, "theo": 0.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-15T10:31:42", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CSTM270219P00032000", "bid": 8.6, "bid_size": 135.0, "ask": 11.0, "ask_size": 57.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0363, "vega": 0.0266, "theta": -0.0064, "rho": -0.0476, "theo": 9.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CSTM270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 325.0, "iv": 0.7015, "open_interest": 19.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.031, "vega": 0.0252, "theta": -0.007, "rho": 0.0068, "theo": 0.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T13:15:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270219P00033000", "bid": 9.2, "bid_size": 121.0, "ask": 12.0, "ask_size": 54.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0331, "vega": 0.0242, "theta": -0.0059, "rho": -0.0463, "theo": 10.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CSTM270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 342.0, "iv": 0.7019, "open_interest": 52.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0281, "vega": 0.0232, "theta": -0.0066, "rho": 0.006, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-15T11:07:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270219P00034000", "bid": 10.2, "bid_size": 66.0, "ask": 12.9, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0303, "vega": 0.0222, "theta": -0.0053, "rho": -0.0458, "theo": 11.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CSTM270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.679, "open_interest": 37.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0254, "vega": 0.0214, "theta": -0.0061, "rho": 0.0054, "theo": 0.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-27T15:50:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270219P00035000", "bid": 11.2, "bid_size": 101.0, "ask": 13.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0278, "vega": 0.0201, "theta": -0.0048, "rho": -0.0443, "theo": 12.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "CSTM270219C00036000", "bid": 0.05, "bid_size": 8.0, "ask": 0.35, "ask_size": 167.0, "iv": 0.5675, "open_interest": 1.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0231, "vega": 0.0197, "theta": -0.0057, "rho": 0.0048, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T12:35:57", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "CSTM270219P00036000", "bid": 11.8, "bid_size": 132.0, "ask": 15.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0255, "vega": 0.0183, "theta": -0.0043, "rho": -0.0437, "theo": 13.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "CSTM270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 311.0, "iv": 0.799, "open_interest": 1.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.021, "vega": 0.0182, "theta": -0.0054, "rho": 0.0044, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270219P00037000", "bid": 13.1, "bid_size": 44.0, "ask": 15.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0235, "vega": 0.0166, "theta": -0.0038, "rho": -0.0425, "theo": 14.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "CSTM270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 275.0, "iv": 0.8262, "open_interest": 4.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0191, "vega": 0.0168, "theta": -0.005, "rho": 0.0039, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T15:52:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270219P00038000", "bid": 14.1, "bid_size": 30.0, "ask": 16.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0217, "vega": 0.0149, "theta": -0.0034, "rho": -0.0392, "theo": 15.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "CSTM270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 267.0, "iv": 0.8434, "open_interest": 1.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0174, "vega": 0.0155, "theta": -0.0047, "rho": 0.0035, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270219P00039000", "bid": 15.1, "bid_size": 41.0, "ask": 17.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0201, "vega": 0.0134, "theta": -0.003, "rho": -0.0384, "theo": 16.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "CSTM270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 416.0, "iv": 0.7998, "open_interest": 17.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0159, "vega": 0.0144, "theta": -0.0044, "rho": 0.0032, "theo": 0.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-14T14:23:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270219P00040000", "bid": 16.1, "bid_size": 30.0, "ask": 18.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0186, "vega": 0.0121, "theta": -0.0026, "rho": -0.0365, "theo": 17.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "CSTM270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 455.0, "iv": 0.8231, "open_interest": 3.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0145, "vega": 0.0133, "theta": -0.0041, "rho": 0.0029, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270219P00041000", "bid": 17.1, "bid_size": 30.0, "ask": 19.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0173, "vega": 0.0108, "theta": -0.0022, "rho": -0.0332, "theo": 18.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "CSTM270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1252.0, "iv": 0.9161, "open_interest": 5.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0133, "vega": 0.0123, "theta": -0.0039, "rho": 0.0026, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270219P00042000", "bid": 18.1, "bid_size": 30.0, "ask": 20.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0164, "vega": 0.0094, "theta": -0.0018, "rho": -0.0307, "theo": 19.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "CSTM270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1248.0, "iv": 0.9817, "open_interest": 2.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0103, "vega": 0.0099, "theta": -0.0032, "rho": 0.002, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270219P00045000", "bid": 21.1, "bid_size": 30.0, "ask": 23.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0141, "vega": 0.0061, "theta": -0.0007, "rho": -0.0209, "theo": 22.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CSTM270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1250.0, "iv": 1.0686, "open_interest": 1.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.007, "vega": 0.007, "theta": -0.0023, "rho": 0.0013, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CSTM270219P00050000", "bid": 26.1, "bid_size": 41.0, "ask": 28.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0093, "vega": 0.0014, "theta": 0.0, "rho": 0.0, "theo": 27.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-07-14T15:10:54", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "CSTM270521C00014000", "bid": 8.2, "bid_size": 151.0, "ask": 10.4, "ask_size": 45.0, "iv": 0.6955, "open_interest": 1.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0171, "vega": 0.0291, "theta": -0.0031, "rho": 0.0486, "theo": 9.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T14:25:04", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CSTM270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 133.0, "iv": 0.8315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0169, "vega": 0.0289, "theta": -0.0047, "rho": -0.0139, "theo": 0.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "CSTM270521C00015000", "bid": 7.4, "bid_size": 146.0, "ask": 9.8, "ask_size": 37.0, "iv": 0.7018, "open_interest": 6.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0205, "vega": 0.0336, "theta": -0.0038, "rho": 0.0518, "theo": 8.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-11-03T12:30:32", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "CSTM270521P00015000", "bid": 0.25, "bid_size": 93.0, "ask": 2.15, "ask_size": 136.0, "iv": 0.7413, "open_interest": 9.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0204, "vega": 0.0336, "theta": -0.0053, "rho": -0.0171, "theo": 0.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T14:29:14", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "CSTM270521C00016000", "bid": 6.6, "bid_size": 90.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.6465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0241, "vega": 0.0384, "theta": -0.0045, "rho": 0.0542, "theo": 7.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CSTM270521P00016000", "bid": 0.1, "bid_size": 225.0, "ask": 2.7, "ask_size": 142.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0241, "vega": 0.0384, "theta": -0.0058, "rho": -0.0207, "theo": 0.9598, "change": 0.0, "open": 0.0, "high": 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": "CSTM270521C00017000", "bid": 5.8, "bid_size": 95.0, "ask": 8.1, "ask_size": 34.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0278, "vega": 0.0433, "theta": -0.0053, "rho": 0.0556, "theo": 6.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CSTM270521P00017000", "bid": 0.75, "bid_size": 118.0, "ask": 2.85, "ask_size": 139.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.028, "vega": 0.0434, "theta": -0.0064, "rho": -0.0249, "theo": 1.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "CSTM270521C00018000", "bid": 5.1, "bid_size": 105.0, "ask": 7.4, "ask_size": 67.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0315, "vega": 0.048, "theta": -0.006, "rho": 0.0561, "theo": 6.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CSTM270521P00018000", "bid": 0.9, "bid_size": 136.0, "ask": 1.6, "ask_size": 21.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0318, "vega": 0.0481, "theta": -0.007, "rho": -0.0295, "theo": 1.4641, "change": 0.0, "open": 0.0, "high": 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": "CSTM270521C00019000", "bid": 4.5, "bid_size": 104.0, "ask": 6.9, "ask_size": 53.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.035, "vega": 0.0523, "theta": -0.0066, "rho": 0.0558, "theo": 5.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CSTM270521P00019000", "bid": 1.2, "bid_size": 21.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.5163, "open_interest": 4.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0355, "vega": 0.0525, "theta": -0.0074, "rho": -0.0346, "theo": 1.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-07T11:21:43", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "CSTM270521C00020000", "bid": 3.9, "bid_size": 99.0, "ask": 6.1, "ask_size": 67.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.0381, "vega": 0.0562, "theta": -0.0072, "rho": 0.0547, "theo": 4.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "CSTM270521P00020000", "bid": 1.85, "bid_size": 12.0, "ask": 2.5, "ask_size": 73.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0388, "vega": 0.0564, "theta": -0.0078, "rho": -0.0398, "theo": 2.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "CSTM270521C00021000", "bid": 3.3, "bid_size": 119.0, "ask": 5.6, "ask_size": 75.0, "iv": 0.5781, "open_interest": 9.0, "volume": 0.0, "delta": 0.6477, "gamma": 0.0408, "vega": 0.0593, "theta": -0.0076, "rho": 0.053, "theo": 4.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-11-06T12:13:22", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CSTM270521P00021000", "bid": 0.65, "bid_size": 279.0, "ask": 4.2, "ask_size": 104.0, "iv": 0.518, "open_interest": 4.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0417, "vega": 0.0596, "theta": -0.0081, "rho": -0.0451, "theo": 2.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T12:13:22", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CSTM270521C00022000", "bid": 2.15, "bid_size": 133.0, "ask": 5.4, "ask_size": 56.0, "iv": 0.5429, "open_interest": 1.0, "volume": 0.0, "delta": 0.6038, "gamma": 0.0428, "vega": 0.0617, "theta": -0.008, "rho": 0.0507, "theo": 3.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T09:43:31", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CSTM270521P00022000", "bid": 1.85, "bid_size": 286.0, "ask": 4.8, "ask_size": 106.0, "iv": 0.581, "open_interest": 1.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.044, "vega": 0.0619, "theta": -0.0083, "rho": -0.0505, "theo": 3.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-23T11:08:10", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CSTM270521C00023000", "bid": 1.7, "bid_size": 138.0, "ask": 4.8, "ask_size": 80.0, "iv": 0.5266, "open_interest": 1.0, "volume": 0.0, "delta": 0.5599, "gamma": 0.0443, "vega": 0.0633, "theta": -0.0082, "rho": 0.048, "theo": 3.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-09-29T11:35:17", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CSTM270521P00023000", "bid": 2.2, "bid_size": 345.0, "ask": 5.4, "ask_size": 255.0, "iv": 0.5665, "open_interest": 114.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0456, "vega": 0.0634, "theta": -0.0084, "rho": -0.0558, "theo": 3.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T09:49:48", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CSTM270521C00024000", "bid": 1.25, "bid_size": 159.0, "ask": 4.4, "ask_size": 94.0, "iv": 0.5197, "open_interest": 1.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.0451, "vega": 0.0641, "theta": -0.0084, "rho": 0.0452, "theo": 2.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T12:13:22", "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "CSTM270521P00024000", "bid": 2.1, "bid_size": 295.0, "ask": 6.0, "ask_size": 112.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": -0.4797, "gamma": 0.0467, "vega": 0.0641, "theta": -0.0084, "rho": -0.0606, "theo": 4.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-06T12:13:22", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CSTM270521C00025000", "bid": 1.5, "bid_size": 164.0, "ask": 4.1, "ask_size": 144.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.4747, "gamma": 0.0452, "vega": 0.0641, "theta": -0.0084, "rho": 0.0422, "theo": 2.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-10-09T10:14:29", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CSTM270521P00025000", "bid": 2.7, "bid_size": 121.0, "ask": 6.6, "ask_size": 110.0, "iv": 0.5038, "open_interest": 62.0, "volume": 0.0, "delta": -0.5233, "gamma": 0.0471, "vega": 0.064, "theta": -0.0083, "rho": -0.0651, "theo": 4.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-22T13:45:11", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CSTM270521C00026000", "bid": 0.4, "bid_size": 768.0, "ask": 3.2, "ask_size": 226.0, "iv": 0.4592, "open_interest": 17.0, "volume": 0.0, "delta": 0.4345, "gamma": 0.0449, "vega": 0.0634, "theta": -0.0083, "rho": 0.0392, "theo": 2.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-06T12:51:42", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CSTM270521P00026000", "bid": 4.2, "bid_size": 221.0, "ask": 7.3, "ask_size": 207.0, "iv": 0.5695, "open_interest": 1.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.047, "vega": 0.063, "theta": -0.0081, "rho": -0.0691, "theo": 5.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-26T15:36:10", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CSTM270521C00027000", "bid": 1.75, "bid_size": 158.0, "ask": 2.35, "ask_size": 147.0, "iv": 0.5421, "open_interest": 2.0, "volume": 3.0, "delta": 0.3965, "gamma": 0.0441, "vega": 0.0622, "theta": -0.0082, "rho": 0.0362, "theo": 1.9716, "change": -0.47, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-10T10:01:26", "percent_change": -16.7857, "prev_day_close": 2.79999995231628}, {"option": "CSTM270521P00027000", "bid": 4.7, "bid_size": 214.0, "ask": 7.9, "ask_size": 206.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.0465, "vega": 0.0616, "theta": -0.0078, "rho": -0.0721, "theo": 6.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CSTM270521C00028000", "bid": 0.55, "bid_size": 373.0, "ask": 3.6, "ask_size": 269.0, "iv": 0.5857, "open_interest": 5.0, "volume": 0.0, "delta": 0.3608, "gamma": 0.0429, "vega": 0.0605, "theta": -0.008, "rho": 0.0333, "theo": 1.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-05T15:27:19", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "CSTM270521P00028000", "bid": 5.6, "bid_size": 205.0, "ask": 8.6, "ask_size": 195.0, "iv": 0.5519, "open_interest": 12.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0456, "vega": 0.0595, "theta": -0.0075, "rho": -0.0752, "theo": 6.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-10-29T11:45:39", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CSTM270521C00029000", "bid": 0.3, "bid_size": 738.0, "ask": 3.5, "ask_size": 159.0, "iv": 0.5937, "open_interest": 1.0, "volume": 0.0, "delta": 0.3277, "gamma": 0.0414, "vega": 0.0584, "theta": -0.0077, "rho": 0.0305, "theo": 1.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-05T10:49:17", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "CSTM270521P00029000", "bid": 6.2, "bid_size": 125.0, "ask": 8.7, "ask_size": 28.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.6785, "gamma": 0.0444, "vega": 0.057, "theta": -0.0071, "rho": -0.0765, "theo": 7.7445, "change": 0.0, "open": 0.0, "high": 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": "CSTM270521C00030000", "bid": 0.1, "bid_size": 1235.0, "ask": 3.4, "ask_size": 130.0, "iv": 0.6024, "open_interest": 19.0, "volume": 0.0, "delta": 0.297, "gamma": 0.0396, "vega": 0.056, "theta": -0.0074, "rho": 0.0278, "theo": 1.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T11:51:24", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "CSTM270521P00030000", "bid": 7.2, "bid_size": 127.0, "ask": 9.7, "ask_size": 74.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.043, "vega": 0.0542, "theta": -0.0066, "rho": -0.0785, "theo": 8.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "CSTM270521C00031000", "bid": 0.3, "bid_size": 300.0, "ask": 1.75, "ask_size": 205.0, "iv": 0.5025, "open_interest": 5.0, "volume": 0.0, "delta": 0.2689, "gamma": 0.0378, "vega": 0.0534, "theta": -0.0071, "rho": 0.0254, "theo": 1.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-02T14:53:31", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "CSTM270521P00031000", "bid": 8.1, "bid_size": 176.0, "ask": 10.9, "ask_size": 130.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0414, "vega": 0.051, "theta": -0.0062, "rho": -0.0778, "theo": 9.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "CSTM270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 261.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0358, "vega": 0.0508, "theta": -0.0068, "rho": 0.0231, "theo": 1.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "CSTM270521P00032000", "bid": 9.8, "bid_size": 24.0, "ask": 10.8, "ask_size": 95.0, "iv": 0.5428, "open_interest": 0.0, "volume": 9.0, "delta": -0.7706, "gamma": 0.0397, "vega": 0.0477, "theta": -0.0057, "rho": -0.0786, "theo": 10.2434, "change": 0.0, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-10T15:19:47", "percent_change": 3.85323e-06, "prev_day_close": 9.89999961853027}, {"option": "CSTM270521C00033000", "bid": 0.65, "bid_size": 177.0, "ask": 1.1, "ask_size": 61.0, "iv": 0.5257, "open_interest": 5.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0338, "vega": 0.048, "theta": -0.0064, "rho": 0.021, "theo": 0.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T12:04:56", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CSTM270521P00033000", "bid": 9.8, "bid_size": 174.0, "ask": 12.7, "ask_size": 131.0, "iv": 0.5608, "open_interest": 1.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.038, "vega": 0.0443, "theta": -0.0052, "rho": -0.0761, "theo": 11.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-02T09:51:33", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CSTM270521C00035000", "bid": 0.4, "bid_size": 23.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.5338, "open_interest": 4.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0297, "vega": 0.0425, "theta": -0.0057, "rho": 0.0172, "theo": 0.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T12:47:03", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "CSTM270521P00035000", "bid": 11.4, "bid_size": 117.0, "ask": 14.1, "ask_size": 68.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0346, "vega": 0.0375, "theta": -0.0042, "rho": -0.0724, "theo": 12.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}], "symbol": "CSTM", "security_type": "stock", "exchange_id": 3, "current_price": 22.47, "price_change": -0.29, "price_change_percent": -1.2742, "bid": 21.0, "ask": 23.9, "bid_size": 100, "ask_size": 200, "open": 22.4, "high": 22.91, "low": 22.07, "close": 22.47, "prev_day_close": 22.76, "volume": 1285318, "iv30": 45.074, "iv30_change": -1.42, "iv30_change_percent": -3.0542, "seqno": 21097933898, "last_trade_time": "2026-11-10T15:59:58", "tick": "up"}, "symbol": "CSTM"}