{"timestamp": "2026-11-03 05:01:53", "data": {"options": [{"option": "CTA261120C00021000", "bid": 6.0, "bid_size": 255.0, "ask": 8.6, "ask_size": 245.0, "iv": 1.0483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0076, "vega": 0.0017, "theta": -0.0015, "rho": 0.0113, "theo": 7.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CTA261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 153.0, "iv": 1.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0076, "vega": 0.0017, "theta": -0.0025, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120C00022000", "bid": 5.0, "bid_size": 255.0, "ask": 7.7, "ask_size": 245.0, "iv": 0.9608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0131, "vega": 0.0027, "theta": -0.0029, "rho": 0.0117, "theo": 6.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CTA261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 255.0, "iv": 1.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0132, "vega": 0.0028, "theta": -0.0038, "rho": -0.0003, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120C00023000", "bid": 4.0, "bid_size": 255.0, "ask": 6.7, "ask_size": 245.0, "iv": 0.8279, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0228, "vega": 0.0044, "theta": -0.0049, "rho": 0.0121, "theo": 5.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CTA261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 255.0, "iv": 1.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0229, "vega": 0.0044, "theta": -0.0056, "rho": -0.0004, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120C00024000", "bid": 3.0, "bid_size": 255.0, "ask": 5.3, "ask_size": 245.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0396, "vega": 0.007, "theta": -0.0077, "rho": 0.0122, "theo": 4.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CTA261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 255.0, "iv": 1.097, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0398, "vega": 0.007, "theta": -0.0084, "rho": -0.0008, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120C00025000", "bid": 2.0, "bid_size": 255.0, "ask": 4.5, "ask_size": 245.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0676, "vega": 0.0109, "theta": -0.0117, "rho": 0.0121, "theo": 3.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "CTA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 52.0, "iv": 0.5131, "open_interest": 108.0, "volume": 2.0, "delta": -0.099, "gamma": 0.068, "vega": 0.011, "theta": -0.0122, "rho": -0.0014, "theo": 0.1219, "change": 0.1, "open": 0.17, "high": 0.2, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:09:04", "percent_change": 100.0, "prev_day_close": 0.100000001490116}, {"option": "CTA261120C00026000", "bid": 1.0, "bid_size": 255.0, "ask": 3.6, "ask_size": 245.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.1095, "vega": 0.0162, "theta": -0.0166, "rho": 0.0114, "theo": 2.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CTA261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 103.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.1103, "vega": 0.0163, "theta": -0.017, "rho": -0.0025, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120C00027000", "bid": 0.2, "bid_size": 637.0, "ask": 3.5, "ask_size": 255.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.1585, "vega": 0.0218, "theta": -0.0213, "rho": 0.0099, "theo": 1.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CTA261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 255.0, "iv": 0.597, "open_interest": 42.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.1598, "vega": 0.0218, "theta": -0.0216, "rho": -0.0042, "theo": 0.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T09:53:53", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 255.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": 0.5204, "gamma": 0.1881, "vega": 0.0248, "theta": -0.0234, "rho": 0.0075, "theo": 0.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CTA261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 255.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.1902, "vega": 0.0247, "theta": -0.0237, "rho": -0.0062, "theo": 0.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 255.0, "iv": 0.6711, "open_interest": 1.0, "volume": 0.0, "delta": 0.3395, "gamma": 0.1738, "vega": 0.0228, "theta": -0.0214, "rho": 0.0049, "theo": 0.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-10-29T09:54:21", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CTA261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 255.0, "iv": 0.3668, "open_interest": 11.0, "volume": 0.0, "delta": -0.6665, "gamma": 0.1765, "vega": 0.0226, "theta": -0.0216, "rho": -0.0078, "theo": 1.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-19T11:13:06", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CTA261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 255.0, "iv": 0.7729, "open_interest": 10.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.1297, "vega": 0.0176, "theta": -0.0167, "rho": 0.0029, "theo": 0.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-10-28T10:14:56", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CTA261120P00030000", "bid": 1.35, "bid_size": 255.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.133, "vega": 0.0169, "theta": -0.0168, "rho": -0.0082, "theo": 2.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CTA261120C00031000", "bid": 0.05, "bid_size": 3.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.4398, "open_interest": 4.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0854, "vega": 0.0122, "theta": -0.0119, "rho": 0.0017, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-29T12:33:22", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "CTA261120P00031000", "bid": 2.0, "bid_size": 255.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0895, "vega": 0.0111, "theta": -0.012, "rho": -0.0075, "theo": 3.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CTA261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 255.0, "iv": 0.9438, "open_interest": 6.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0535, "vega": 0.0081, "theta": -0.0082, "rho": 0.001, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-08T09:30:04", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120P00032000", "bid": 2.8, "bid_size": 255.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0575, "vega": 0.0067, "theta": -0.0084, "rho": -0.0058, "theo": 4.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-21T14:27:44", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "CTA261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 255.0, "iv": 1.0464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0332, "vega": 0.0053, "theta": -0.0056, "rho": 0.0006, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120P00033000", "bid": 3.7, "bid_size": 255.0, "ask": 6.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0384, "vega": 0.0034, "theta": -0.0056, "rho": -0.0036, "theo": 5.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CTA261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 255.0, "iv": 1.1418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0208, "vega": 0.0035, "theta": -0.0038, "rho": 0.0003, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120P00034000", "bid": 4.6, "bid_size": 255.0, "ask": 7.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0199, "vega": 0.001, "theta": -0.004, "rho": -0.0008, "theo": 6.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CTA261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.6249, "open_interest": 116.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0133, "vega": 0.0024, "theta": -0.0027, "rho": 0.0002, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T11:43:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CTA261120P00035000", "bid": 5.5, "bid_size": 255.0, "ask": 8.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0054, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 7.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CTA261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 239.0, "iv": 1.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0087, "vega": 0.0016, "theta": -0.0019, "rho": 0.0001, "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": 1.0}, {"option": "CTA261120P00036000", "bid": 6.5, "bid_size": 255.0, "ask": 9.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 8.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CTA261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 153.0, "iv": 1.3953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0058, "vega": 0.0011, "theta": -0.0014, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120P00037000", "bid": 7.5, "bid_size": 255.0, "ask": 10.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 9.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CTA261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 153.0, "iv": 1.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0039, "vega": 0.0008, "theta": -0.001, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120P00038000", "bid": 8.5, "bid_size": 255.0, "ask": 11.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 10.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CTA261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 153.0, "iv": 1.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0027, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120P00039000", "bid": 9.4, "bid_size": 200.0, "ask": 12.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 11.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "CTA261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 153.0, "iv": 1.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120P00040000", "bid": 10.1, "bid_size": 200.0, "ask": 12.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 12.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CTA261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 153.0, "iv": 1.6788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA261120P00041000", "bid": 11.3, "bid_size": 200.0, "ask": 15.0, "ask_size": 40.0, "iv": 1.0471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 13.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CTA261218C00019000", "bid": 7.5, "bid_size": 254.0, "ask": 11.4, "ask_size": 127.0, "iv": 0.9422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0136, "vega": 0.0082, "theta": -0.0054, "rho": 0.0139, "theo": 9.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "CTA261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 76.0, "iv": 1.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0139, "vega": 0.0096, "theta": -0.0071, "rho": -0.0017, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CTA261218C00020000", "bid": 6.5, "bid_size": 254.0, "ask": 10.5, "ask_size": 127.0, "iv": 0.873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0179, "vega": 0.0104, "theta": -0.0065, "rho": 0.0157, "theo": 8.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2500002384186}, {"option": "CTA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 76.0, "iv": 1.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.018, "vega": 0.0115, "theta": -0.0079, "rho": -0.0021, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CTA261218C00021000", "bid": 5.5, "bid_size": 254.0, "ask": 9.5, "ask_size": 127.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0234, "vega": 0.013, "theta": -0.0077, "rho": 0.0175, "theo": 7.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "CTA261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 76.0, "iv": 1.081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0233, "vega": 0.0138, "theta": -0.0088, "rho": -0.0027, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CTA261218C00022000", "bid": 4.5, "bid_size": 254.0, "ask": 8.6, "ask_size": 127.0, "iv": 0.7068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0306, "vega": 0.0155, "theta": -0.0089, "rho": 0.0177, "theo": 6.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "CTA261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 127.0, "iv": 0.9785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0304, "vega": 0.0166, "theta": -0.0098, "rho": -0.0034, "theo": 0.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CTA261218C00023000", "bid": 3.3, "bid_size": 254.0, "ask": 7.6, "ask_size": 127.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0401, "vega": 0.0191, "theta": -0.0102, "rho": 0.0192, "theo": 5.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "CTA261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 127.0, "iv": 0.8776, "open_interest": 0.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0396, "vega": 0.02, "theta": -0.0109, "rho": -0.0043, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CTA261218C00024000", "bid": 2.55, "bid_size": 254.0, "ask": 6.8, "ask_size": 127.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0524, "vega": 0.0233, "theta": -0.0116, "rho": 0.0204, "theo": 4.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "CTA261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 127.0, "iv": 0.7774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0518, "vega": 0.024, "theta": -0.0121, "rho": -0.0056, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CTA261218C00025000", "bid": 1.5, "bid_size": 1.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.4326, "open_interest": 10.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0677, "vega": 0.028, "theta": -0.0129, "rho": 0.021, "theo": 3.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-07T09:38:22", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CTA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 0.4627, "open_interest": 542.0, "volume": 1.0, "delta": -0.2081, "gamma": 0.0671, "vega": 0.0285, "theta": -0.0133, "rho": -0.0073, "theo": 0.5362, "change": -0.625, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:48:06", "percent_change": -60.9756, "prev_day_close": 1.0249999910593}, {"option": "CTA261218C00026000", "bid": 0.85, "bid_size": 254.0, "ask": 5.1, "ask_size": 127.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.0853, "vega": 0.0328, "theta": -0.014, "rho": 0.0206, "theo": 2.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "CTA261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 127.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.0852, "vega": 0.0332, "theta": -0.0144, "rho": -0.0096, "theo": 0.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CTA261218C00027000", "bid": 0.05, "bid_size": 636.0, "ask": 4.3, "ask_size": 127.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.1023, "vega": 0.0372, "theta": -0.0149, "rho": 0.0197, "theo": 2.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "CTA261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 127.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.3681, "gamma": 0.1029, "vega": 0.0373, "theta": -0.0151, "rho": -0.0123, "theo": 0.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CTA261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 186.0, "iv": 0.5553, "open_interest": 0.0, "volume": 1.0, "delta": 0.5287, "gamma": 0.1128, "vega": 0.0394, "theta": -0.0151, "rho": 0.017, "theo": 1.4181, "change": -1.195, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-02T11:07:18", "percent_change": -43.0631, "prev_day_close": 2.77499994635582}, {"option": "CTA261218P00028000", "bid": 1.4, "bid_size": 3.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.4181, "open_interest": 131.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.1142, "vega": 0.0394, "theta": -0.0153, "rho": -0.0155, "theo": 1.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T11:08:28", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "CTA261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 127.0, "iv": 0.5108, "open_interest": 4.0, "volume": 0.0, "delta": 0.4177, "gamma": 0.1116, "vega": 0.0386, "theta": -0.0147, "rho": 0.0139, "theo": 0.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-29T09:54:21", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CTA261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 127.0, "iv": 0.3594, "open_interest": 2.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.1135, "vega": 0.0383, "theta": -0.0148, "rho": -0.0183, "theo": 1.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-05-28T12:04:54", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CTA261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 127.0, "iv": 0.5705, "open_interest": 4.0, "volume": 0.0, "delta": 0.3209, "gamma": 0.1002, "vega": 0.0355, "theta": -0.0137, "rho": 0.0108, "theo": 0.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-10-28T10:14:56", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CTA261218P00030000", "bid": 0.35, "bid_size": 254.0, "ask": 4.8, "ask_size": 127.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.1021, "vega": 0.035, "theta": -0.0137, "rho": -0.0206, "theo": 2.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CTA261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 127.0, "iv": 0.6315, "open_interest": 3.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0846, "vega": 0.0313, "theta": -0.0126, "rho": 0.0083, "theo": 0.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-28T10:11:38", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CTA261218P00031000", "bid": 1.15, "bid_size": 254.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0861, "vega": 0.0304, "theta": -0.0123, "rho": -0.022, "theo": 3.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CTA261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 127.0, "iv": 0.691, "open_interest": 2.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.0696, "vega": 0.0271, "theta": -0.0114, "rho": 0.0064, "theo": 0.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-11T11:33:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CTA261218P00032000", "bid": 2.05, "bid_size": 254.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0705, "vega": 0.026, "theta": -0.0108, "rho": -0.023, "theo": 4.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "CTA261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.4152, "open_interest": 80.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0569, "vega": 0.0233, "theta": -0.0103, "rho": 0.0051, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-19T12:32:48", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "CTA261218P00033000", "bid": 2.95, "bid_size": 254.0, "ask": 7.6, "ask_size": 25.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0573, "vega": 0.0222, "theta": -0.0095, "rho": -0.0235, "theo": 5.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "CTA261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 127.0, "iv": 0.7912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0467, "vega": 0.0201, "theta": -0.0093, "rho": 0.0041, "theo": 0.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CTA261218P00034000", "bid": 4.1, "bid_size": 254.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0466, "vega": 0.0187, "theta": -0.0083, "rho": -0.0241, "theo": 6.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.2749999165535}, {"option": "CTA261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 127.0, "iv": 0.8415, "open_interest": 1.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0386, "vega": 0.0175, "theta": -0.0084, "rho": 0.0034, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-04-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CTA261218P00035000", "bid": 4.8, "bid_size": 254.0, "ask": 8.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0382, "vega": 0.016, "theta": -0.0072, "rho": -0.0245, "theo": 7.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "CTA261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 76.0, "iv": 0.9035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0322, "vega": 0.0152, "theta": -0.0077, "rho": 0.0028, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CTA261218P00036000", "bid": 5.8, "bid_size": 254.0, "ask": 10.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0316, "vega": 0.0139, "theta": -0.0062, "rho": -0.025, "theo": 8.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CTA261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 76.0, "iv": 0.9472, "open_interest": 0.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0271, "vega": 0.0134, "theta": -0.007, "rho": 0.0023, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CTA261218P00037000", "bid": 6.7, "bid_size": 254.0, "ask": 11.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0264, "vega": 0.0119, "theta": -0.0053, "rho": -0.0253, "theo": 9.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CTA261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 76.0, "iv": 0.9961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.023, "vega": 0.0118, "theta": -0.0064, "rho": 0.002, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CTA261218P00038000", "bid": 7.8, "bid_size": 254.0, "ask": 12.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0222, "vega": 0.0105, "theta": -0.0045, "rho": -0.0257, "theo": 10.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CTA261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 76.0, "iv": 1.0346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0198, "vega": 0.0105, "theta": -0.0059, "rho": 0.0017, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CTA261218P00039000", "bid": 8.7, "bid_size": 254.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0189, "vega": 0.0092, "theta": -0.0038, "rho": -0.026, "theo": 11.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CTA261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.6299, "open_interest": 50.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0171, "vega": 0.0094, "theta": -0.0055, "rho": 0.0015, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:26:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CTA261218P00040000", "bid": 9.6, "bid_size": 254.0, "ask": 13.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0162, "vega": 0.0081, "theta": -0.0032, "rho": -0.0266, "theo": 12.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.99999976158142}, {"option": "CTA261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.7605, "open_interest": 1.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0091, "vega": 0.0058, "theta": -0.0039, "rho": 0.0008, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-05-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CTA261218P00045000", "bid": 14.6, "bid_size": 200.0, "ask": 19.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0083, "vega": 0.0047, "theta": -0.0006, "rho": -0.0288, "theo": 17.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "CTA270319C00017000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.7582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0138, "vega": 0.0252, "theta": -0.0061, "rho": 0.0337, "theo": 11.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "CTA270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4636, "open_interest": 1.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0136, "vega": 0.0277, "theta": -0.0072, "rho": -0.0111, "theo": 0.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T11:25:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CTA270319C00018000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0162, "vega": 0.0278, "theta": -0.0064, "rho": 0.0349, "theo": 10.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CTA270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.7755, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.016, "vega": 0.0305, "theta": -0.0074, "rho": -0.0124, "theo": 0.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTA270319C00019000", "bid": 7.1, "bid_size": 102.0, "ask": 12.1, "ask_size": 27.0, "iv": 0.6514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0191, "vega": 0.0309, "theta": -0.0066, "rho": 0.0389, "theo": 9.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "CTA270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0189, "vega": 0.0334, "theta": -0.0075, "rho": -0.014, "theo": 0.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319C00020000", "bid": 6.1, "bid_size": 128.0, "ask": 11.1, "ask_size": 16.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0225, "vega": 0.0344, "theta": -0.0069, "rho": 0.0409, "theo": 8.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "CTA270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0223, "vega": 0.0367, "theta": -0.0077, "rho": -0.0158, "theo": 0.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319C00021000", "bid": 5.2, "bid_size": 128.0, "ask": 10.2, "ask_size": 16.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0265, "vega": 0.0383, "theta": -0.0071, "rho": 0.044, "theo": 7.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "CTA270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8889, "open_interest": 0.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0264, "vega": 0.0403, "theta": -0.0078, "rho": -0.018, "theo": 0.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319C00022000", "bid": 4.2, "bid_size": 128.0, "ask": 9.2, "ask_size": 16.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0314, "vega": 0.0424, "theta": -0.0074, "rho": 0.0455, "theo": 6.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-10T13:32:04", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "CTA270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8089, "open_interest": 0.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0313, "vega": 0.0442, "theta": -0.008, "rho": -0.0206, "theo": 0.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319C00023000", "bid": 3.8, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0371, "vega": 0.0468, "theta": -0.0076, "rho": 0.0478, "theo": 5.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "CTA270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0371, "vega": 0.0484, "theta": -0.0081, "rho": -0.0236, "theo": 1.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319C00024000", "bid": 2.95, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0438, "vega": 0.0514, "theta": -0.0078, "rho": 0.0478, "theo": 5.0247, "change": 0.0, "open": 0.0, "high": 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": "CTA270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2453, "gamma": 0.0438, "vega": 0.0529, "theta": -0.0082, "rho": -0.0274, "theo": 1.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319C00025000", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.4445, "open_interest": 3.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0514, "vega": 0.0559, "theta": -0.0079, "rho": 0.0481, "theo": 4.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-09-30T13:02:00", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "CTA270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0512, "vega": 0.0574, "theta": -0.0082, "rho": -0.032, "theo": 1.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319C00026000", "bid": 1.25, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.4076, "open_interest": 2.0, "volume": 0.0, "delta": 0.669, "gamma": 0.059, "vega": 0.0607, "theta": -0.0081, "rho": 0.0475, "theo": 3.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-17T14:10:55", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "CTA270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0589, "vega": 0.0616, "theta": -0.0083, "rho": -0.0376, "theo": 1.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319C00027000", "bid": 0.75, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.0655, "vega": 0.0644, "theta": -0.0082, "rho": 0.0455, "theo": 2.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.2749999165535}, {"option": "CTA270319P00027000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4344, "open_interest": 1.0, "volume": 0.0, "delta": -0.4045, "gamma": 0.0653, "vega": 0.0649, "theta": -0.0083, "rho": -0.0443, "theo": 1.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-06T13:27:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319C00028000", "bid": 1.15, "bid_size": 1.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.3587, "open_interest": 19.0, "volume": 1.0, "delta": 0.5386, "gamma": 0.0688, "vega": 0.0665, "theta": -0.0083, "rho": 0.0421, "theo": 2.2733, "change": -1.05, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T13:24:31", "percent_change": -30.8824, "prev_day_close": 3.39999997615814}, {"option": "CTA270319P00028000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.0686, "vega": 0.0667, "theta": -0.0083, "rho": -0.0517, "theo": 2.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4356, "open_interest": 1.0, "volume": 0.0, "delta": 0.473, "gamma": 0.0682, "vega": 0.0667, "theta": -0.0084, "rho": 0.0382, "theo": 1.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-10-09T10:36:46", "percent_change": 0.0, "prev_day_close": 3.37500008940697}, {"option": "CTA270319P00029000", "bid": 0.45, "bid_size": 1.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.328, "open_interest": 4.0, "volume": 1.0, "delta": -0.5362, "gamma": 0.0679, "vega": 0.0665, "theta": -0.0083, "rho": -0.0592, "theo": 3.0202, "change": 0.175, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:30:10", "percent_change": 9.58904, "prev_day_close": 1.82499998807907}, {"option": "CTA270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.0646, "vega": 0.0654, "theta": -0.0085, "rho": 0.0344, "theo": 1.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "CTA270319P00030000", "bid": 0.95, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0644, "vega": 0.065, "theta": -0.0082, "rho": -0.0665, "theo": 3.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CTA270319C00031000", "bid": 0.25, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3327, "open_interest": 4.0, "volume": 1.0, "delta": 0.3681, "gamma": 0.0597, "vega": 0.0632, "theta": -0.0086, "rho": 0.031, "theo": 1.3992, "change": -0.8, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T13:26:57", "percent_change": -42.1053, "prev_day_close": 1.89999997615814}, {"option": "CTA270319P00031000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.0595, "vega": 0.0628, "theta": -0.0082, "rho": -0.0728, "theo": 4.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500008940697}, {"option": "CTA270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.0545, "vega": 0.0608, "theta": -0.0087, "rho": 0.0277, "theo": 1.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319P00032000", "bid": 1.95, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.0543, "vega": 0.0602, "theta": -0.0082, "rho": -0.0787, "theo": 5.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "CTA270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": 0.2984, "gamma": 0.0497, "vega": 0.0583, "theta": -0.0087, "rho": 0.0254, "theo": 1.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319P00033000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0495, "vega": 0.0575, "theta": -0.0081, "rho": -0.084, "theo": 6.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.2749999165535}, {"option": "CTA270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6637, "open_interest": 1.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0454, "vega": 0.0558, "theta": -0.0087, "rho": 0.0234, "theo": 1.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-09-21T13:19:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319P00034000", "bid": 3.5, "bid_size": 128.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.0452, "vega": 0.0551, "theta": -0.008, "rho": -0.0888, "theo": 7.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "CTA270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.0416, "vega": 0.0536, "theta": -0.0088, "rho": 0.0215, "theo": 0.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319P00035000", "bid": 4.3, "bid_size": 128.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0414, "vega": 0.0528, "theta": -0.0079, "rho": -0.0935, "theo": 8.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CTA270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7344, "open_interest": 0.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0383, "vega": 0.0515, "theta": -0.0088, "rho": 0.0201, "theo": 0.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319P00036000", "bid": 5.3, "bid_size": 128.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0381, "vega": 0.0507, "theta": -0.0078, "rho": -0.0979, "theo": 9.0049, "change": 0.0, "open": 0.0, "high": 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": "CTA270319C00037000", "bid": 0.15, "bid_size": 1.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.3949, "open_interest": 302.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0354, "vega": 0.0496, "theta": -0.0088, "rho": 0.0187, "theo": 0.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-13T10:22:25", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "CTA270319P00037000", "bid": 6.2, "bid_size": 128.0, "ask": 11.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0352, "vega": 0.0489, "theta": -0.0077, "rho": -0.1019, "theo": 9.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "CTA270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8552, "open_interest": 0.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0288, "vega": 0.0447, "theta": -0.0088, "rho": 0.0157, "theo": 0.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319P00040000", "bid": 9.3, "bid_size": 128.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0286, "vega": 0.0438, "theta": -0.0074, "rho": -0.1134, "theo": 12.8, "change": 0.0, "open": 0.0, "high": 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": "CTA270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9798, "open_interest": 0.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0218, "vega": 0.0388, "theta": -0.0087, "rho": 0.0126, "theo": 0.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270319P00045000", "bid": 14.2, "bid_size": 128.0, "ask": 19.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.022, "vega": 0.0378, "theta": -0.0068, "rho": -0.1106, "theo": 17.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "CTA270617C00020000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0206, "vega": 0.0518, "theta": -0.0046, "rho": 0.075, "theo": 9.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CTA270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": -0.166, "gamma": 0.021, "vega": 0.0533, "theta": -0.0064, "rho": -0.0342, "theo": 1.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617C00021000", "bid": 5.4, "bid_size": 128.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0238, "vega": 0.0558, "theta": -0.0049, "rho": 0.0787, "theo": 8.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "CTA270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0242, "vega": 0.0574, "theta": -0.0064, "rho": -0.038, "theo": 1.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617C00022000", "bid": 4.6, "bid_size": 128.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0274, "vega": 0.0606, "theta": -0.0051, "rho": 0.0818, "theo": 7.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "CTA270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0278, "vega": 0.0617, "theta": -0.0064, "rho": -0.0423, "theo": 1.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617C00023000", "bid": 3.9, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0314, "vega": 0.0649, "theta": -0.0053, "rho": 0.082, "theo": 6.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "CTA270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.0319, "vega": 0.0662, "theta": -0.0064, "rho": -0.0476, "theo": 1.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617C00024000", "bid": 2.85, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0359, "vega": 0.0699, "theta": -0.0055, "rho": 0.0833, "theo": 5.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CTA270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.0364, "vega": 0.0707, "theta": -0.0064, "rho": -0.0534, "theo": 1.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617C00025000", "bid": 2.45, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.7152, "gamma": 0.0406, "vega": 0.0743, "theta": -0.0057, "rho": 0.082, "theo": 5.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.200000166893}, {"option": "CTA270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.0411, "vega": 0.0752, "theta": -0.0064, "rho": -0.0606, "theo": 2.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617C00026000", "bid": 1.75, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.0453, "vega": 0.0786, "theta": -0.0059, "rho": 0.0806, "theo": 4.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "CTA270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4071, "open_interest": 2.0, "volume": 1.0, "delta": -0.351, "gamma": 0.0458, "vega": 0.0793, "theta": -0.0064, "rho": -0.0687, "theo": 2.2912, "change": -0.45, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T11:51:30", "percent_change": -18.3673, "prev_day_close": 2.45000004768372}, {"option": "CTA270617C00027000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.0493, "vega": 0.0823, "theta": -0.006, "rho": 0.0795, "theo": 3.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "CTA270617P00027000", "bid": 0.45, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.4002, "open_interest": 2.0, "volume": 0.0, "delta": -0.3988, "gamma": 0.0498, "vega": 0.0826, "theta": -0.0063, "rho": -0.0781, "theo": 2.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-19T12:46:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617C00028000", "bid": 0.95, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0521, "vega": 0.0848, "theta": -0.0061, "rho": 0.0765, "theo": 3.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "CTA270617P00028000", "bid": 0.75, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0525, "vega": 0.0849, "theta": -0.0062, "rho": -0.0885, "theo": 3.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CTA270617C00029000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.525, "gamma": 0.0531, "vega": 0.0859, "theta": -0.0063, "rho": 0.0719, "theo": 2.731, "change": 0.0, "open": 0.0, "high": 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": "CTA270617P00029000", "bid": 1.25, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0534, "vega": 0.0857, "theta": -0.0061, "rho": -0.0992, "theo": 3.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617C00030000", "bid": 0.25, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.0524, "vega": 0.0858, "theta": -0.0064, "rho": 0.0671, "theo": 2.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "CTA270617P00030000", "bid": 1.85, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.0526, "vega": 0.0853, "theta": -0.006, "rho": -0.11, "theo": 4.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "CTA270617C00031000", "bid": 0.25, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.437, "gamma": 0.0506, "vega": 0.0847, "theta": -0.0065, "rho": 0.0616, "theo": 2.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "CTA270617P00031000", "bid": 2.55, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0506, "vega": 0.0842, "theta": -0.0059, "rho": -0.1204, "theo": 4.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "CTA270617C00032000", "bid": 0.1, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.048, "vega": 0.083, "theta": -0.0066, "rho": 0.0566, "theo": 1.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "CTA270617P00032000", "bid": 3.3, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.048, "vega": 0.0823, "theta": -0.0058, "rho": -0.1301, "theo": 5.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "CTA270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0453, "vega": 0.0811, "theta": -0.0067, "rho": 0.0524, "theo": 1.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617P00033000", "bid": 4.0, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0452, "vega": 0.0802, "theta": -0.0057, "rho": -0.1395, "theo": 6.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "CTA270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0426, "vega": 0.079, "theta": -0.0068, "rho": 0.0486, "theo": 1.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CTA270617P00034000", "bid": 4.7, "bid_size": 128.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0424, "vega": 0.078, "theta": -0.0056, "rho": -0.1481, "theo": 7.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "CTA270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.04, "vega": 0.077, "theta": -0.0069, "rho": 0.0455, "theo": 1.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617P00035000", "bid": 5.3, "bid_size": 128.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.0398, "vega": 0.0761, "theta": -0.0055, "rho": -0.1562, "theo": 8.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CTA270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0376, "vega": 0.0751, "theta": -0.007, "rho": 0.0427, "theo": 1.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617P00036000", "bid": 6.4, "bid_size": 128.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0375, "vega": 0.074, "theta": -0.0054, "rho": -0.1574, "theo": 9.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "CTA270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.0355, "vega": 0.0731, "theta": -0.007, "rho": 0.0403, "theo": 1.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617P00037000", "bid": 7.0, "bid_size": 128.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0354, "vega": 0.0718, "theta": -0.0052, "rho": -0.1581, "theo": 10.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CTA270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.2745, "gamma": 0.0335, "vega": 0.0714, "theta": -0.0071, "rho": 0.0382, "theo": 1.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617P00038000", "bid": 8.0, "bid_size": 128.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0336, "vega": 0.0698, "theta": -0.0051, "rho": -0.1571, "theo": 11.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "CTA270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.0317, "vega": 0.0697, "theta": -0.0071, "rho": 0.0363, "theo": 1.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617P00039000", "bid": 9.0, "bid_size": 117.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.032, "vega": 0.0674, "theta": -0.005, "rho": -0.1508, "theo": 12.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "CTA270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.0301, "vega": 0.0681, "theta": -0.0072, "rho": 0.0347, "theo": 1.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTA270617P00040000", "bid": 9.6, "bid_size": 128.0, "ask": 14.6, "ask_size": 2.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0306, "vega": 0.0655, "theta": -0.0049, "rho": -0.1489, "theo": 12.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}], "symbol": "CTA", "security_type": "stock", "exchange_id": 3, "current_price": 28.02, "price_change": -1.92, "price_change_percent": -6.8522, "bid": 27.0, "ask": 28.8, "bid_size": 1000, "ask_size": 200, "open": 28.72, "high": 28.72, "low": 27.79, "close": 28.02, "prev_day_close": 28.02, "volume": 943035, "iv30": 34.681, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521126016, "last_trade_time": "2026-11-02T15:59:54", "tick": "down"}, "symbol": "CTA"}