{"timestamp": "2026-11-10 01:35:39", "data": {"options": [{"option": "CTEV261120C00015000", "bid": 8.0, "bid_size": 5.0, "ask": 11.2, "ask_size": 20.0, "iv": 2.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0048, "vega": 0.001, "theta": -0.0038, "rho": 0.0052, "theo": 9.1376, "change": 0.0, "open": 0.0, "high": 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": "CTEV261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.1442, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0048, "vega": 0.001, "theta": -0.0049, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 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": "CTEV261120C00017500", "bid": 5.8, "bid_size": 5.0, "ask": 8.2, "ask_size": 14.0, "iv": 1.637, "open_interest": 6.0, "volume": 0.0, "delta": 0.957, "gamma": 0.019, "vega": 0.0038, "theta": -0.0177, "rho": 0.0058, "theo": 6.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.29, "last_trade_time": "2026-10-12T10:40:31", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "CTEV261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 4.0, "iv": 2.4537, "open_interest": 40.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.019, "vega": 0.0038, "theta": -0.0185, "rho": -0.0004, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-22T11:06:07", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CTEV261120C00020000", "bid": 3.4, "bid_size": 15.0, "ask": 5.8, "ask_size": 15.0, "iv": 1.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0484, "vega": 0.0094, "theta": -0.0467, "rho": 0.0058, "theo": 4.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "CTEV261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 1.3363, "open_interest": 14.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0484, "vega": 0.0094, "theta": -0.0473, "rho": -0.0012, "theo": 0.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T13:51:33", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "CTEV261120C00022500", "bid": 2.25, "bid_size": 19.0, "ask": 4.8, "ask_size": 22.0, "iv": 1.6337, "open_interest": 13.0, "volume": 0.0, "delta": 0.6772, "gamma": 0.0771, "vega": 0.015, "theta": -0.0766, "rho": 0.0048, "theo": 2.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-29T10:32:45", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "CTEV261120P00022500", "bid": 0.6, "bid_size": 32.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.2977, "open_interest": 2.0, "volume": 1.0, "delta": -0.3228, "gamma": 0.0773, "vega": 0.015, "theta": -0.0769, "rho": -0.0027, "theo": 1.0828, "change": -1.225, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:33:49", "percent_change": -50.5155, "prev_day_close": 2.42500007152557}, {"option": "CTEV261120C00025000", "bid": 0.9, "bid_size": 40.0, "ask": 2.45, "ask_size": 20.0, "iv": 1.2239, "open_interest": 91.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.0847, "vega": 0.0167, "theta": -0.086, "rho": 0.0035, "theo": 1.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T12:11:27", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "CTEV261120P00025000", "bid": 1.65, "bid_size": 29.0, "ask": 3.1, "ask_size": 19.0, "iv": 1.1246, "open_interest": 3.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0849, "vega": 0.0167, "theta": -0.0861, "rho": -0.0043, "theo": 2.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-22T14:13:18", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "CTEV261120C00030000", "bid": 0.1, "bid_size": 24.0, "ask": 1.15, "ask_size": 23.0, "iv": 1.3713, "open_interest": 192.0, "volume": 172.0, "delta": 0.162, "gamma": 0.0508, "vega": 0.0102, "theta": -0.0526, "rho": 0.0012, "theo": 0.3696, "change": -0.675, "open": 1.05, "high": 1.2, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:02:54", "percent_change": -49.0909, "prev_day_close": 1.37500002421439}, {"option": "CTEV261120P00030000", "bid": 4.9, "bid_size": 22.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0511, "vega": 0.0102, "theta": -0.0522, "rho": -0.006, "theo": 6.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CTEV261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 2.348, "open_interest": 9.0, "volume": 2.0, "delta": 0.0436, "gamma": 0.0186, "vega": 0.0038, "theta": -0.0191, "rho": 0.0003, "theo": 0.0787, "change": -0.95, "open": 0.5, "high": 0.5, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:02:43", "percent_change": -79.1667, "prev_day_close": 1.20000004768372}, {"option": "CTEV261120P00035000", "bid": 9.4, "bid_size": 22.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0192, "vega": 0.0036, "theta": -0.0185, "rho": -0.005, "theo": 10.947, "change": 0.0, "open": 0.0, "high": 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": "CTEV261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 2.7627, "open_interest": 6.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0054, "vega": 0.0011, "theta": -0.0054, "rho": 0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-02T12:01:29", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CTEV261120P00040000", "bid": 14.3, "bid_size": 28.0, "ask": 17.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0059, "vega": 0.0006, "theta": -0.004, "rho": -0.0014, "theo": 15.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "CTEV261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 172.0, "iv": 3.1145, "open_interest": 5.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CTEV261120P00045000", "bid": 18.8, "bid_size": 50.0, "ask": 22.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 20.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "CTEV261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 172.0, "iv": 3.4318, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "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": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTEV261120P00050000", "bid": 23.8, "bid_size": 50.0, "ask": 27.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 25.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "CTEV261218C00002500", "bid": 19.6, "bid_size": 30.0, "ask": 23.8, "ask_size": 9.0, "iv": 4.0225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0005, "vega": 0.001, "theta": -0.0027, "rho": 0.0016, "theo": 21.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.38, "last_trade_time": "2026-05-11T12:38:24", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "CTEV261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 215.0, "iv": 7.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0046, "rho": -0.0002, "theo": 0.0571, "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": 1.07500004768372}, {"option": "CTEV261218C00005000", "bid": 17.3, "bid_size": 40.0, "ask": 21.3, "ask_size": 10.0, "iv": 3.0461, "open_interest": 1.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0033, "rho": 0.0035, "theo": 19.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.69, "last_trade_time": "2026-03-06T14:16:20", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "CTEV261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 215.0, "iv": 4.8089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0012, "vega": 0.0017, "theta": -0.005, "rho": -0.0003, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTEV261218C00007500", "bid": 14.9, "bid_size": 49.0, "ask": 19.0, "ask_size": 7.0, "iv": 2.549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0023, "vega": 0.0026, "theta": -0.0043, "rho": 0.0065, "theo": 16.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "CTEV261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 215.0, "iv": 3.6922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0022, "vega": 0.0026, "theta": -0.0059, "rho": -0.0004, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTEV261218C00010000", "bid": 13.3, "bid_size": 5.0, "ask": 16.2, "ask_size": 13.0, "iv": 2.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0044, "vega": 0.0041, "theta": -0.0064, "rho": 0.0098, "theo": 14.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "CTEV261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 261.0, "iv": 2.9636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0044, "vega": 0.0041, "theta": -0.0078, "rho": -0.0007, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CTEV261218C00012500", "bid": 11.2, "bid_size": 10.0, "ask": 13.7, "ask_size": 10.0, "iv": 1.9697, "open_interest": 2.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0084, "vega": 0.0068, "theta": -0.0102, "rho": 0.0125, "theo": 11.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-09-29T10:56:01", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "CTEV261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 2.4147, "open_interest": 25.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0084, "vega": 0.0068, "theta": -0.0113, "rho": -0.0012, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-03-24T13:24:36", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CTEV261218C00015000", "bid": 8.8, "bid_size": 10.0, "ask": 11.4, "ask_size": 10.0, "iv": 1.6259, "open_interest": 12.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0156, "vega": 0.0114, "theta": -0.0162, "rho": 0.0142, "theo": 9.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.39, "last_trade_time": "2026-10-12T10:42:21", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "CTEV261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 2.0071, "open_interest": 17.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0156, "vega": 0.0115, "theta": -0.0172, "rho": -0.0023, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-16T11:59:52", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "CTEV261218C00017500", "bid": 6.7, "bid_size": 7.0, "ask": 9.1, "ask_size": 7.0, "iv": 1.3871, "open_interest": 6.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0257, "vega": 0.0178, "theta": -0.0246, "rho": 0.0148, "theo": 7.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-06-30T09:30:13", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "CTEV261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 1.5151, "open_interest": 19.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0258, "vega": 0.0178, "theta": -0.0253, "rho": -0.0043, "theo": 0.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-13T11:04:18", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "CTEV261218C00020000", "bid": 5.0, "bid_size": 17.0, "ask": 6.8, "ask_size": 16.0, "iv": 1.2154, "open_interest": 4.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0363, "vega": 0.0244, "theta": -0.0334, "rho": 0.0143, "theo": 5.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-21T09:35:33", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "CTEV261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.9058, "open_interest": 33.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.0364, "vega": 0.0244, "theta": -0.0339, "rho": -0.0071, "theo": 1.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T10:26:20", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "CTEV261218C00022500", "bid": 3.5, "bid_size": 15.0, "ask": 5.4, "ask_size": 11.0, "iv": 1.1867, "open_interest": 0.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0438, "vega": 0.0292, "theta": -0.04, "rho": 0.0128, "theo": 4.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "CTEV261218P00022500", "bid": 1.4, "bid_size": 15.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.9507, "open_interest": 23.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.044, "vega": 0.0292, "theta": -0.0403, "rho": -0.0105, "theo": 2.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T12:35:54", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CTEV261218C00025000", "bid": 2.1, "bid_size": 12.0, "ask": 3.8, "ask_size": 14.0, "iv": 1.0573, "open_interest": 6.0, "volume": 0.0, "delta": 0.5316, "gamma": 0.0467, "vega": 0.0312, "theta": -0.0431, "rho": 0.011, "theo": 3.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-10-12T10:42:21", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "CTEV261218P00025000", "bid": 2.45, "bid_size": 13.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.9197, "open_interest": 63.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.047, "vega": 0.0313, "theta": -0.0432, "rho": -0.014, "theo": 3.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-15T10:39:12", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CTEV261218C00030000", "bid": 1.05, "bid_size": 11.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0991, "open_interest": 126.0, "volume": 0.0, "delta": 0.3369, "gamma": 0.0421, "vega": 0.0287, "theta": -0.0402, "rho": 0.0072, "theo": 1.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-29T15:18:05", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "CTEV261218P00030000", "bid": 6.4, "bid_size": 19.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.9578, "open_interest": 142.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.0425, "vega": 0.0286, "theta": -0.04, "rho": -0.0195, "theo": 7.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-29T15:20:36", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CTEV261218C00035000", "bid": 0.4, "bid_size": 16.0, "ask": 1.2, "ask_size": 21.0, "iv": 1.0971, "open_interest": 22.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0321, "vega": 0.0223, "theta": -0.0317, "rho": 0.0045, "theo": 0.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:59:01", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "CTEV261218P00035000", "bid": 10.9, "bid_size": 16.0, "ask": 12.1, "ask_size": 7.0, "iv": 1.0306, "open_interest": 168.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0327, "vega": 0.0219, "theta": -0.0312, "rho": -0.0222, "theo": 11.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-09-24T10:43:01", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CTEV261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 1.6063, "open_interest": 18.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.0226, "vega": 0.0159, "theta": -0.0229, "rho": 0.0028, "theo": 0.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T09:59:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CTEV261218P00040000", "bid": 14.5, "bid_size": 26.0, "ask": 17.4, "ask_size": 10.0, "iv": 0.7719, "open_interest": 18.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.0233, "vega": 0.0152, "theta": -0.0222, "rho": -0.022, "theo": 16.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.79, "last_trade_time": "2026-09-23T10:57:35", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "CTEV261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 1.7686, "open_interest": 8.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0153, "vega": 0.0109, "theta": -0.0158, "rho": 0.0017, "theo": 0.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T09:30:16", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CTEV261218P00045000", "bid": 19.1, "bid_size": 45.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0163, "vega": 0.0099, "theta": -0.0148, "rho": -0.0196, "theo": 21.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-05-11T12:40:07", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "CTEV261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.5954, "open_interest": 16.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0101, "vega": 0.0074, "theta": -0.0107, "rho": 0.001, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-25T12:04:15", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CTEV261218P00050000", "bid": 24.1, "bid_size": 35.0, "ask": 26.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0115, "vega": 0.0058, "theta": -0.0097, "rho": -0.0146, "theo": 25.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-02-12T12:02:00", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "CTEV261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.7951, "open_interest": 41.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0067, "vega": 0.0049, "theta": -0.0071, "rho": 0.0006, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-06-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CTEV261218P00055000", "bid": 29.0, "bid_size": 45.0, "ask": 32.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0083, "vega": 0.0025, "theta": -0.0059, "rho": -0.0082, "theo": 30.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2025-12-26T13:30:49", "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "CTEV261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 1.789, "open_interest": 109.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0044, "vega": 0.0033, "theta": -0.0047, "rho": 0.0004, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-14T10:30:22", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CTEV261218P00060000", "bid": 34.0, "bid_size": 45.0, "ask": 37.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0034, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 35.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.42, "last_trade_time": "2026-10-15T10:39:12", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "CTEV261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 214.0, "iv": 2.2819, "open_interest": 4.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0029, "vega": 0.0022, "theta": -0.0032, "rho": 0.0002, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:42:59", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CTEV261218P00065000", "bid": 39.2, "bid_size": 20.0, "ask": 42.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 40.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "CTEV261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 232.0, "iv": 2.3883, "open_interest": 7.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0019, "vega": 0.0014, "theta": -0.0021, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:31:10", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CTEV261218P00070000", "bid": 43.9, "bid_size": 52.0, "ask": 47.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 45.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "CTEV261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 256.0, "iv": 2.4855, "open_interest": 25.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0013, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:34:26", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CTEV261218P00075000", "bid": 49.2, "bid_size": 20.0, "ask": 52.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 50.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9000015258789}, {"option": "CTEV261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 2.3112, "open_interest": 7.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:33:55", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CTEV261218P00080000", "bid": 54.2, "bid_size": 20.0, "ask": 57.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 55.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "CTEV261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 224.0, "iv": 2.6439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:59:42", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CTEV261218P00085000", "bid": 59.2, "bid_size": 20.0, "ask": 62.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 60.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "CTEV261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 214.0, "iv": 2.7204, "open_interest": 3.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:30:16", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CTEV261218P00090000", "bid": 63.9, "bid_size": 54.0, "ask": 67.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 65.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8500022888184}, {"option": "CTEV261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 214.0, "iv": 2.7918, "open_interest": 4.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:30:16", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CTEV261218P00095000", "bid": 68.8, "bid_size": 54.0, "ask": 72.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 70.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8500022888184}, {"option": "CTEV261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 13.0, "iv": 2.2014, "open_interest": 5.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "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": "2026-10-20T09:37:31", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CTEV261218P00100000", "bid": 73.9, "bid_size": 54.0, "ask": 77.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 75.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8500022888184}, {"option": "CTEV261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 14.0, "iv": 2.5834, "open_interest": 5.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "CTEV261218P00105000", "bid": 78.9, "bid_size": 54.0, "ask": 82.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 80.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2025-11-06T10:46:06", "percent_change": 0.0, "prev_day_close": 81.8500022888184}, {"option": "CTEV270115C00002500", "bid": 19.7, "bid_size": 49.0, "ask": 23.7, "ask_size": 5.0, "iv": 2.8927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0009, "vega": 0.003, "theta": -0.0054, "rho": 0.0026, "theo": 21.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-08-07T10:49:43", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "CTEV270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 215.0, "iv": 5.5323, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0008, "vega": 0.003, "theta": -0.0075, "rho": -0.0009, "theo": 0.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTEV270115C00005000", "bid": 17.3, "bid_size": 40.0, "ask": 21.3, "ask_size": 11.0, "iv": 2.2357, "open_interest": 3.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.002, "vega": 0.0047, "theta": -0.0062, "rho": 0.0058, "theo": 19.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.08, "last_trade_time": "2026-08-07T09:59:51", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "CTEV270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 334.0, "iv": 3.6175, "open_interest": 37.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0019, "vega": 0.0047, "theta": -0.0081, "rho": -0.0012, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTEV270115C00007500", "bid": 14.9, "bid_size": 49.0, "ask": 18.9, "ask_size": 5.0, "iv": 1.8193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0035, "vega": 0.0067, "theta": -0.0071, "rho": 0.0095, "theo": 16.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "CTEV270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 215.0, "iv": 2.7404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0035, "vega": 0.0067, "theta": -0.0088, "rho": -0.0017, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CTEV270115C00010000", "bid": 13.3, "bid_size": 7.0, "ask": 16.5, "ask_size": 11.0, "iv": 1.8484, "open_interest": 1.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0061, "vega": 0.0095, "theta": -0.0088, "rho": 0.0137, "theo": 14.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-20T10:27:48", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CTEV270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 2.1875, "open_interest": 7.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.006, "vega": 0.0095, "theta": -0.0104, "rho": -0.0025, "theo": 0.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-29T13:44:17", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CTEV270115C00012500", "bid": 11.5, "bid_size": 10.0, "ask": 14.0, "ask_size": 8.0, "iv": 1.6493, "open_interest": 4.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0101, "vega": 0.0138, "theta": -0.0117, "rho": 0.0179, "theo": 12.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-10-12T10:46:44", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CTEV270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.6489, "open_interest": 19.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0101, "vega": 0.0138, "theta": -0.013, "rho": -0.0038, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-22T15:04:33", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CTEV270115C00015000", "bid": 9.3, "bid_size": 7.0, "ask": 11.9, "ask_size": 10.0, "iv": 1.4456, "open_interest": 2.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0159, "vega": 0.0197, "theta": -0.0158, "rho": 0.0209, "theo": 9.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-23T12:40:04", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CTEV270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 1.4204, "open_interest": 1.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0159, "vega": 0.0197, "theta": -0.0169, "rho": -0.0061, "theo": 0.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-06-30T15:18:04", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "CTEV270115C00017500", "bid": 6.7, "bid_size": 5.0, "ask": 9.7, "ask_size": 20.0, "iv": 1.1504, "open_interest": 0.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0228, "vega": 0.0267, "theta": -0.0208, "rho": 0.0222, "theo": 8.0408, "change": 0.0, "open": 0.0, "high": 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": "CTEV270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 8.0, "iv": 1.118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0229, "vega": 0.0268, "theta": -0.0217, "rho": -0.0096, "theo": 1.3534, "change": 0.0, "open": 0.0, "high": 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": "CTEV270115C00020000", "bid": 5.5, "bid_size": 5.0, "ask": 7.9, "ask_size": 17.0, "iv": 1.1528, "open_interest": 1.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0292, "vega": 0.0333, "theta": -0.0257, "rho": 0.0218, "theo": 6.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "CTEV270115P00020000", "bid": 0.75, "bid_size": 11.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.8745, "open_interest": 3.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0294, "vega": 0.0333, "theta": -0.0263, "rho": -0.014, "theo": 2.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-07-16T13:18:49", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "CTEV270115C00022500", "bid": 4.2, "bid_size": 10.0, "ask": 6.8, "ask_size": 10.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.0337, "vega": 0.0381, "theta": -0.0294, "rho": 0.0203, "theo": 5.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "CTEV270115P00022500", "bid": 1.95, "bid_size": 10.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.9055, "open_interest": 9.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.034, "vega": 0.0381, "theta": -0.0298, "rho": -0.019, "theo": 3.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CTEV270115C00025000", "bid": 2.65, "bid_size": 11.0, "ask": 5.7, "ask_size": 16.0, "iv": 1.097, "open_interest": 2.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.0359, "vega": 0.0406, "theta": -0.0316, "rho": 0.0182, "theo": 4.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-12T10:46:44", "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "CTEV270115P00025000", "bid": 3.5, "bid_size": 10.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.9531, "open_interest": 6.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0362, "vega": 0.0406, "theta": -0.0318, "rho": -0.0239, "theo": 4.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-15T12:37:41", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CTEV270115C00030000", "bid": 1.25, "bid_size": 12.0, "ask": 3.9, "ask_size": 16.0, "iv": 1.081, "open_interest": 107.0, "volume": 0.0, "delta": 0.4089, "gamma": 0.0348, "vega": 0.04, "theta": -0.0318, "rho": 0.0139, "theo": 2.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-14T12:51:34", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "CTEV270115P00030000", "bid": 6.7, "bid_size": 10.0, "ask": 9.3, "ask_size": 16.0, "iv": 1.0031, "open_interest": 4.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0353, "vega": 0.04, "theta": -0.0316, "rho": -0.0325, "theo": 8.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CTEV270115C00035000", "bid": 0.45, "bid_size": 13.0, "ask": 2.9, "ask_size": 15.0, "iv": 1.1013, "open_interest": 4.0, "volume": 0.0, "delta": 0.2932, "gamma": 0.0302, "vega": 0.0354, "theta": -0.0286, "rho": 0.0103, "theo": 1.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-28T14:00:22", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CTEV270115P00035000", "bid": 10.6, "bid_size": 9.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.8731, "open_interest": 3.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0309, "vega": 0.0351, "theta": -0.0281, "rho": -0.0379, "theo": 12.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-09-11T14:48:19", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "CTEV270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 1.132, "open_interest": 33.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0249, "vega": 0.0297, "theta": -0.0244, "rho": 0.0075, "theo": 1.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CTEV270115P00040000", "bid": 14.9, "bid_size": 8.0, "ask": 17.7, "ask_size": 9.0, "iv": 0.9177, "open_interest": 8.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0258, "vega": 0.0289, "theta": -0.0235, "rho": -0.0405, "theo": 16.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "CTEV270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 1.336, "open_interest": 127.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.02, "vega": 0.0242, "theta": -0.0202, "rho": 0.0055, "theo": 0.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-01T12:20:19", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CTEV270115P00045000", "bid": 19.5, "bid_size": 26.0, "ask": 22.4, "ask_size": 9.0, "iv": 0.8292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0211, "vega": 0.023, "theta": -0.0189, "rho": -0.0414, "theo": 21.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CTEV270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 12.0, "iv": 1.4591, "open_interest": 104.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0159, "vega": 0.0194, "theta": -0.0164, "rho": 0.004, "theo": 0.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-01T12:49:19", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CTEV270115P00050000", "bid": 24.4, "bid_size": 5.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0171, "vega": 0.0177, "theta": -0.0147, "rho": -0.0395, "theo": 26.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "CTEV270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 1.5645, "open_interest": 5.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0125, "vega": 0.0155, "theta": -0.0132, "rho": 0.003, "theo": 0.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CTEV270115P00055000", "bid": 29.7, "bid_size": 12.0, "ask": 31.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.014, "vega": 0.0132, "theta": -0.0112, "rho": -0.0354, "theo": 31.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "CTEV270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2.0, "iv": 1.3471, "open_interest": 11.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0099, "vega": 0.0124, "theta": -0.0105, "rho": 0.0022, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CTEV270115P00060000", "bid": 34.2, "bid_size": 26.0, "ask": 37.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0117, "vega": 0.009, "theta": -0.0085, "rho": -0.0287, "theo": 35.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.17, "last_trade_time": "2026-11-04T11:03:03", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "CTEV270416C00012500", "bid": 11.7, "bid_size": 17.0, "ask": 14.1, "ask_size": 6.0, "iv": 1.155, "open_interest": 2.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0099, "vega": 0.0293, "theta": -0.0095, "rho": 0.0284, "theo": 13.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.06, "last_trade_time": "2026-11-05T13:46:55", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CTEV270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 16.0, "iv": 1.2369, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0097, "vega": 0.0293, "theta": -0.011, "rho": -0.0159, "theo": 1.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "CTEV270416C00015000", "bid": 10.6, "bid_size": 10.0, "ask": 12.3, "ask_size": 10.0, "iv": 1.1922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0135, "vega": 0.037, "theta": -0.0115, "rho": 0.0329, "theo": 11.0969, "change": 0.0, "open": 0.0, "high": 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": "CTEV270416P00015000", "bid": 1.3, "bid_size": 13.0, "ask": 2.35, "ask_size": 12.0, "iv": 1.057, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0134, "vega": 0.037, "theta": -0.0126, "rho": -0.0218, "theo": 1.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CTEV270416C00017500", "bid": 8.5, "bid_size": 11.0, "ask": 11.0, "ask_size": 12.0, "iv": 1.1147, "open_interest": 12.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.0172, "vega": 0.0448, "theta": -0.0136, "rho": 0.0355, "theo": 9.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T09:48:45", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CTEV270416P00017500", "bid": 2.4, "bid_size": 7.0, "ask": 3.2, "ask_size": 16.0, "iv": 1.0499, "open_interest": 1.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0171, "vega": 0.0448, "theta": -0.0145, "rho": -0.0293, "theo": 2.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "CTEV270416C00020000", "bid": 7.0, "bid_size": 11.0, "ask": 9.6, "ask_size": 10.0, "iv": 1.0695, "open_interest": 0.0, "volume": 0.0, "delta": 0.7277, "gamma": 0.0202, "vega": 0.0516, "theta": -0.0155, "rho": 0.0365, "theo": 8.0104, "change": 0.0, "open": 0.0, "high": 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": "CTEV270416P00020000", "bid": 3.5, "bid_size": 42.0, "ask": 4.3, "ask_size": 54.0, "iv": 1.0299, "open_interest": 6.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.0203, "vega": 0.0516, "theta": -0.0162, "rho": -0.0379, "theo": 3.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T11:12:03", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CTEV270416C00022500", "bid": 6.2, "bid_size": 11.0, "ask": 8.5, "ask_size": 11.0, "iv": 1.0912, "open_interest": 0.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0224, "vega": 0.0567, "theta": -0.0171, "rho": 0.036, "theo": 6.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CTEV270416P00022500", "bid": 4.9, "bid_size": 12.0, "ask": 5.8, "ask_size": 13.0, "iv": 1.0438, "open_interest": 4.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0226, "vega": 0.0568, "theta": -0.0175, "rho": -0.047, "theo": 5.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CTEV270416C00025000", "bid": 5.7, "bid_size": 12.0, "ask": 7.2, "ask_size": 13.0, "iv": 1.0935, "open_interest": 32.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.0238, "vega": 0.0601, "theta": -0.0183, "rho": 0.0347, "theo": 5.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T10:36:00", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "CTEV270416P00025000", "bid": 6.2, "bid_size": 13.0, "ask": 7.2, "ask_size": 9.0, "iv": 1.0131, "open_interest": 0.0, "volume": 0.0, "delta": -0.3844, "gamma": 0.0241, "vega": 0.0601, "theta": -0.0184, "rho": -0.0562, "theo": 6.6237, "change": 0.0, "open": 0.0, "high": 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": "CTEV270416C00030000", "bid": 4.4, "bid_size": 10.0, "ask": 5.5, "ask_size": 12.0, "iv": 1.0884, "open_interest": 3.0, "volume": 0.0, "delta": 0.5028, "gamma": 0.0245, "vega": 0.0626, "theta": -0.0194, "rho": 0.031, "theo": 4.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-09-28T15:40:49", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "CTEV270416P00030000", "bid": 9.5, "bid_size": 10.0, "ask": 11.2, "ask_size": 17.0, "iv": 1.0459, "open_interest": 0.0, "volume": 0.0, "delta": -0.491, "gamma": 0.0251, "vega": 0.0626, "theta": -0.0191, "rho": -0.0724, "theo": 10.1253, "change": 0.0, "open": 0.0, "high": 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": "CTEV270416C00035000", "bid": 3.3, "bid_size": 10.0, "ask": 4.4, "ask_size": 10.0, "iv": 1.0876, "open_interest": 2.0, "volume": 0.0, "delta": 0.4176, "gamma": 0.0236, "vega": 0.0613, "theta": -0.0195, "rho": 0.0269, "theo": 3.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-09-23T14:26:40", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CTEV270416P00035000", "bid": 13.3, "bid_size": 11.0, "ask": 14.9, "ask_size": 12.0, "iv": 1.0302, "open_interest": 3.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.0245, "vega": 0.061, "theta": -0.0186, "rho": -0.086, "theo": 14.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-04T09:46:33", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "CTEV270416C00040000", "bid": 2.5, "bid_size": 10.0, "ask": 3.5, "ask_size": 19.0, "iv": 1.0833, "open_interest": 0.0, "volume": 0.0, "delta": 0.3497, "gamma": 0.0221, "vega": 0.0582, "theta": -0.0188, "rho": 0.0233, "theo": 2.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "CTEV270416P00040000", "bid": 17.3, "bid_size": 12.0, "ask": 19.4, "ask_size": 12.0, "iv": 1.0488, "open_interest": 25.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0232, "vega": 0.0576, "theta": -0.0175, "rho": -0.0962, "theo": 18.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.46, "last_trade_time": "2026-11-03T15:00:56", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "CTEV270416C00045000", "bid": 1.65, "bid_size": 12.0, "ask": 2.85, "ask_size": 12.0, "iv": 1.0604, "open_interest": 2.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.0203, "vega": 0.0543, "theta": -0.0178, "rho": 0.0201, "theo": 2.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "CTEV270416P00045000", "bid": 21.1, "bid_size": 11.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.9705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0216, "vega": 0.053, "theta": -0.016, "rho": -0.1025, "theo": 22.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "CTEV270416C00050000", "bid": 1.15, "bid_size": 11.0, "ask": 2.35, "ask_size": 11.0, "iv": 1.0539, "open_interest": 26.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0185, "vega": 0.0502, "theta": -0.0167, "rho": 0.0175, "theo": 1.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T15:40:32", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "CTEV270416P00050000", "bid": 25.6, "bid_size": 10.0, "ask": 28.2, "ask_size": 14.0, "iv": 0.9811, "open_interest": 0.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0201, "vega": 0.0484, "theta": -0.0145, "rho": -0.1062, "theo": 27.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4000005722046}], "symbol": "CTEV", "security_type": "stock", "exchange_id": 3, "current_price": 24.0, "price_change": 1.29, "price_change_percent": 5.6803, "bid": 23.07, "ask": 31.97, "bid_size": 300, "ask_size": 100, "open": 25.94, "high": 28.28, "low": 22.68, "close": 24.0, "prev_day_close": 22.71, "volume": 731549, "iv30": 108.324, "iv30_change": -18.866, "iv30_change_percent": -14.8329, "seqno": 10415199839, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CTEV"}