{"timestamp": "2026-11-09 01:23:52", "data": {"options": [{"option": "CTGO261120C00002500", "bid": 11.5, "bid_size": 45.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CTGO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 4.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTGO261120C00005000", "bid": 9.0, "bid_size": 43.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.55, "change": 0.0, "open": 0.0, "high": 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": "CTGO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 3.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CTGO261120C00007500", "bid": 6.5, "bid_size": 43.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "CTGO261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 2.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CTGO261120C00010000", "bid": 4.0, "bid_size": 47.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CTGO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 95.0, "iv": 1.3677, "open_interest": 20.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.005, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-09T10:44:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CTGO261120C00012500", "bid": 1.65, "bid_size": 75.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.9836, "gamma": 0.0338, "vega": 0.0012, "theta": -0.0042, "rho": 0.0003, "theo": 3.056, "change": -0.325, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T09:30:16", "percent_change": -12.1495, "prev_day_close": 2.52500003576279}, {"option": "CTGO261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 173.0, "iv": 1.0763, "open_interest": 71.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0493, "vega": 0.0031, "theta": -0.0069, "rho": -0.0003, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T11:22:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CTGO261120C00015000", "bid": 0.1, "bid_size": 985.0, "ask": 1.3, "ask_size": 16.0, "iv": 0.3658, "open_interest": 37.0, "volume": 0.0, "delta": 0.6254, "gamma": 0.2172, "vega": 0.0114, "theta": -0.0278, "rho": 0.002, "theo": 0.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T10:07:13", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "CTGO261120P00015000", "bid": 0.5, "bid_size": 43.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.6113, "open_interest": 1051.0, "volume": 5.0, "delta": -0.3894, "gamma": 0.2016, "vega": 0.0116, "theta": -0.0258, "rho": -0.0025, "theo": 0.5553, "change": -0.32, "open": 1.1, "high": 1.1, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T15:33:18", "percent_change": -37.6471, "prev_day_close": 0.550000011920929}, {"option": "CTGO261120C00017500", "bid": 0.05, "bid_size": 66.0, "ask": 0.55, "ask_size": 114.0, "iv": 0.7976, "open_interest": 96.0, "volume": 2.0, "delta": 0.1948, "gamma": 0.1305, "vega": 0.0084, "theta": -0.021, "rho": 0.0009, "theo": 0.2108, "change": 0.03, "open": 0.25, "high": 0.25, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T11:47:28", "percent_change": 15.0, "prev_day_close": 0.300000006332994}, {"option": "CTGO261120P00017500", "bid": 2.0, "bid_size": 45.0, "ask": 2.5, "ask_size": 56.0, "iv": 0.6038, "open_interest": 40.0, "volume": 0.0, "delta": -0.798, "gamma": 0.1264, "vega": 0.0082, "theta": -0.0203, "rho": -0.0057, "theo": 2.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T11:22:14", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CTGO261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.7886, "open_interest": 94.0, "volume": 0.0, "delta": 0.053, "gamma": 0.045, "vega": 0.0033, "theta": -0.0088, "rho": 0.0003, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CTGO261120P00020000", "bid": 4.3, "bid_size": 18.0, "ask": 5.9, "ask_size": 41.0, "iv": 1.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.044, "vega": 0.0032, "theta": -0.0086, "rho": -0.0074, "theo": 4.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-23T13:32:12", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "CTGO261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 1.2654, "open_interest": 32.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0147, "vega": 0.0012, "theta": -0.0033, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:30:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CTGO261120P00022500", "bid": 6.7, "bid_size": 12.0, "ask": 8.5, "ask_size": 40.0, "iv": 1.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0144, "vega": 0.0012, "theta": -0.0032, "rho": -0.0085, "theo": 7.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CTGO261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 1.2844, "open_interest": 41.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.005, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T09:49:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CTGO261120P00025000", "bid": 9.2, "bid_size": 12.0, "ask": 11.0, "ask_size": 40.0, "iv": 2.146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0049, "vega": 0.0004, "theta": -0.0012, "rho": -0.0095, "theo": 9.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-23T15:17:43", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CTGO261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 1.8565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CTGO261120P00030000", "bid": 14.1, "bid_size": 14.0, "ask": 16.0, "ask_size": 39.0, "iv": 2.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0002, "rho": -0.0115, "theo": 14.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "CTGO261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 2.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CTGO261120P00035000", "bid": 19.1, "bid_size": 11.0, "ask": 21.0, "ask_size": 36.0, "iv": 2.9705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0134, "theo": 19.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "CTGO261218C00002500", "bid": 11.5, "bid_size": 56.0, "ask": 14.8, "ask_size": 15.0, "iv": 3.9322, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "CTGO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0011, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTGO261218C00005000", "bid": 9.0, "bid_size": 54.0, "ask": 12.4, "ask_size": 10.0, "iv": 2.6415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CTGO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 48.0, "iv": 1.9201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0033, "vega": 0.0015, "theta": -0.0027, "rho": -0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CTGO261218C00007500", "bid": 6.6, "bid_size": 55.0, "ask": 9.8, "ask_size": 10.0, "iv": 1.8063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 8.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "CTGO261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 87.0, "iv": 1.4895, "open_interest": 20.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0088, "vega": 0.0028, "theta": -0.0037, "rho": -0.0005, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:00:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CTGO261218C00010000", "bid": 4.3, "bid_size": 141.0, "ask": 5.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0116, "vega": 0.0006, "theta": -0.0021, "rho": 0.0002, "theo": 5.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "CTGO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 69.0, "iv": 0.9304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.025, "vega": 0.0059, "theta": -0.0058, "rho": -0.0011, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CTGO261218C00012500", "bid": 3.0, "bid_size": 19.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0935, "vega": 0.0081, "theta": -0.0139, "rho": 0.003, "theo": 3.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CTGO261218P00012500", "bid": 0.1, "bid_size": 40.0, "ask": 0.5, "ask_size": 135.0, "iv": 0.6233, "open_interest": 38.0, "volume": 3.0, "delta": -0.1666, "gamma": 0.0709, "vega": 0.013, "theta": -0.0101, "rho": -0.0034, "theo": 0.3421, "change": -0.045, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T10:28:25", "percent_change": -9.47368, "prev_day_close": 0.300000000745058}, {"option": "CTGO261218C00015000", "bid": 0.5, "bid_size": 564.0, "ask": 1.95, "ask_size": 58.0, "iv": 0.5522, "open_interest": 5.0, "volume": 0.0, "delta": 0.5718, "gamma": 0.1294, "vega": 0.0198, "theta": -0.0174, "rho": 0.0055, "theo": 1.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-10-30T12:51:31", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CTGO261218P00015000", "bid": 0.6, "bid_size": 44.0, "ask": 1.85, "ask_size": 179.0, "iv": 0.6194, "open_interest": 14.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.1132, "vega": 0.0201, "theta": -0.0152, "rho": -0.0092, "theo": 1.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-03T09:37:28", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "CTGO261218C00017500", "bid": 0.55, "bid_size": 23.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.6945, "open_interest": 45.0, "volume": 13.0, "delta": 0.3118, "gamma": 0.0964, "vega": 0.0183, "theta": -0.0161, "rho": 0.0038, "theo": 0.6502, "change": 0.175, "open": 0.52, "high": 0.65, "low": 0.52, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T13:58:37", "percent_change": 36.8421, "prev_day_close": 0.650000005960464}, {"option": "CTGO261218P00017500", "bid": 2.3, "bid_size": 45.0, "ask": 3.7, "ask_size": 143.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0902, "vega": 0.0179, "theta": -0.0151, "rho": -0.0154, "theo": 3.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CTGO261218C00020000", "bid": 0.05, "bid_size": 56.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.6423, "open_interest": 3.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.0628, "vega": 0.0136, "theta": -0.0128, "rho": 0.0024, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "CTGO261218P00020000", "bid": 4.4, "bid_size": 17.0, "ask": 6.0, "ask_size": 97.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0601, "vega": 0.0132, "theta": -0.0123, "rho": -0.0202, "theo": 5.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CTGO261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 29.0, "iv": 0.7945, "open_interest": 0.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.041, "vega": 0.0097, "theta": -0.0098, "rho": 0.0015, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CTGO261218P00022500", "bid": 5.8, "bid_size": 111.0, "ask": 8.6, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0396, "vega": 0.0095, "theta": -0.0095, "rho": -0.0241, "theo": 7.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "CTGO261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 26.0, "iv": 0.9087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0274, "vega": 0.0069, "theta": -0.0074, "rho": 0.001, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CTGO261218P00025000", "bid": 8.9, "bid_size": 25.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0266, "vega": 0.0068, "theta": -0.0072, "rho": -0.0276, "theo": 10.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "CTGO261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 29.0, "iv": 1.1469, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0131, "vega": 0.0036, "theta": -0.0042, "rho": 0.0004, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CTGO261218P00030000", "bid": 13.9, "bid_size": 25.0, "ask": 16.0, "ask_size": 10.0, "iv": 1.066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0128, "vega": 0.0036, "theta": -0.0041, "rho": -0.0338, "theo": 14.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "CTGO270115C00010000", "bid": 4.3, "bid_size": 169.0, "ask": 6.1, "ask_size": 38.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0269, "vega": 0.0082, "theta": -0.0049, "rho": 0.009, "theo": 5.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CTGO270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 99.0, "iv": 0.7282, "open_interest": 224.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.025, "vega": 0.0087, "theta": -0.0046, "rho": -0.0022, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-22T15:38:42", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CTGO270115C00012500", "bid": 2.3, "bid_size": 207.0, "ask": 3.8, "ask_size": 58.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0621, "vega": 0.0174, "theta": -0.008, "rho": 0.0126, "theo": 3.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-23T12:33:59", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "CTGO270115P00012500", "bid": 0.35, "bid_size": 108.0, "ask": 0.5, "ask_size": 29.0, "iv": 0.6045, "open_interest": 1083.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0604, "vega": 0.0176, "theta": -0.0078, "rho": -0.0059, "theo": 0.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:25:42", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "CTGO270115C00015000", "bid": 1.75, "bid_size": 185.0, "ask": 2.05, "ask_size": 46.0, "iv": 0.6168, "open_interest": 318.0, "volume": 1.0, "delta": 0.5995, "gamma": 0.0964, "vega": 0.026, "theta": -0.011, "rho": 0.0121, "theo": 1.8172, "change": 0.25, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:36:10", "percent_change": 16.129, "prev_day_close": 1.94999992847443}, {"option": "CTGO270115P00015000", "bid": 1.2, "bid_size": 36.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.5749, "open_interest": 396.0, "volume": 1.0, "delta": -0.3931, "gamma": 0.0955, "vega": 0.026, "theta": -0.0109, "rho": -0.0131, "theo": 1.3011, "change": -0.26, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T14:15:50", "percent_change": -16.7742, "prev_day_close": 1.27500003576279}, {"option": "CTGO270115C00017500", "bid": 0.8, "bid_size": 199.0, "ask": 1.1, "ask_size": 51.0, "iv": 0.6177, "open_interest": 280.0, "volume": 13.0, "delta": 0.3727, "gamma": 0.0912, "vega": 0.0256, "theta": -0.0111, "rho": 0.0084, "theo": 0.9156, "change": 0.18, "open": 1.0, "high": 1.0, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T14:10:41", "percent_change": 24.0, "prev_day_close": 1.0}, {"option": "CTGO270115P00017500", "bid": 2.5, "bid_size": 112.0, "ask": 3.9, "ask_size": 278.0, "iv": 0.7259, "open_interest": 272.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0913, "vega": 0.0256, "theta": -0.0111, "rho": -0.0203, "theo": 2.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-10-27T14:48:04", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CTGO270115C00020000", "bid": 0.35, "bid_size": 111.0, "ask": 0.55, "ask_size": 90.0, "iv": 0.6229, "open_interest": 338.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0677, "vega": 0.0203, "theta": -0.0092, "rho": 0.0052, "theo": 0.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "CTGO270115P00020000", "bid": 4.6, "bid_size": 70.0, "ask": 6.3, "ask_size": 283.0, "iv": 0.8694, "open_interest": 206.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0685, "vega": 0.0203, "theta": -0.0094, "rho": -0.0241, "theo": 4.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-10-16T11:55:11", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CTGO270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 300.0, "iv": 0.7419, "open_interest": 48.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0469, "vega": 0.0149, "theta": -0.0072, "rho": 0.0033, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T14:43:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTGO270115P00022500", "bid": 6.9, "bid_size": 13.0, "ask": 8.6, "ask_size": 81.0, "iv": 0.9669, "open_interest": 3.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0482, "vega": 0.0148, "theta": -0.0074, "rho": -0.025, "theo": 7.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-16T10:53:56", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "CTGO270115C00025000", "bid": 0.05, "bid_size": 72.0, "ask": 0.2, "ask_size": 128.0, "iv": 0.6716, "open_interest": 982.0, "volume": 2.0, "delta": 0.0869, "gamma": 0.0321, "vega": 0.0107, "theta": -0.0054, "rho": 0.0021, "theo": 0.1683, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:38:25", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "CTGO270115P00025000", "bid": 9.2, "bid_size": 23.0, "ask": 10.7, "ask_size": 81.0, "iv": 0.9623, "open_interest": 11.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.034, "vega": 0.0106, "theta": -0.0057, "rho": -0.0241, "theo": 9.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-10-15T14:34:01", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "CTGO270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 137.0, "iv": 0.7836, "open_interest": 442.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0157, "vega": 0.0057, "theta": -0.0031, "rho": 0.001, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:31:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CTGO270115P00030000", "bid": 13.9, "bid_size": 53.0, "ask": 16.0, "ask_size": 25.0, "iv": 1.197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0185, "vega": 0.0049, "theta": -0.0036, "rho": -0.0172, "theo": 14.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-02T09:30:00", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "CTGO270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 601.0, "iv": 1.2531, "open_interest": 26.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0082, "vega": 0.0031, "theta": -0.0018, "rho": 0.0005, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T11:12:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTGO270115P00035000", "bid": 18.9, "bid_size": 41.0, "ask": 21.0, "ask_size": 14.0, "iv": 1.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.01, "vega": 0.0016, "theta": -0.0023, "rho": -0.0069, "theo": 19.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "CTGO270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 670.0, "iv": 1.3917, "open_interest": 104.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0045, "vega": 0.0018, "theta": -0.0011, "rho": 0.0002, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T13:32:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTGO270115P00040000", "bid": 23.8, "bid_size": 41.0, "ask": 26.0, "ask_size": 14.0, "iv": 1.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.003, "vega": 0.0003, "theta": -0.0005, "rho": -0.0008, "theo": 24.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.67, "last_trade_time": "2026-05-29T13:13:43", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "CTGO270416C00002500", "bid": 11.0, "bid_size": 47.0, "ask": 14.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0032, "vega": 0.0015, "theta": -0.0028, "rho": 0.0015, "theo": 13.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CTGO270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 31.0, "iv": 1.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0021, "vega": 0.0038, "theta": -0.002, "rho": -0.0015, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CTGO270416C00005000", "bid": 9.1, "bid_size": 46.0, "ask": 12.4, "ask_size": 15.0, "iv": 1.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0086, "vega": 0.005, "theta": -0.0035, "rho": 0.0054, "theo": 10.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CTGO270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 748.0, "iv": 1.3623, "open_interest": 4.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.006, "vega": 0.0076, "theta": -0.0027, "rho": -0.0031, "theo": 0.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:50:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTGO270416C00007500", "bid": 6.7, "bid_size": 132.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0171, "vega": 0.0116, "theta": -0.0044, "rho": 0.0122, "theo": 8.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-09-28T11:01:13", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CTGO270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 222.0, "iv": 0.8648, "open_interest": 11.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0137, "vega": 0.0136, "theta": -0.0038, "rho": -0.0061, "theo": 0.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T09:30:09", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CTGO270416C00010000", "bid": 4.7, "bid_size": 169.0, "ask": 7.3, "ask_size": 83.0, "iv": 0.7574, "open_interest": 28.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0299, "vega": 0.0214, "theta": -0.0059, "rho": 0.0191, "theo": 6.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T09:52:50", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CTGO270416P00010000", "bid": 0.1, "bid_size": 178.0, "ask": 0.75, "ask_size": 275.0, "iv": 0.6426, "open_interest": 68.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0265, "vega": 0.0224, "theta": -0.0054, "rho": -0.012, "theo": 0.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T11:22:14", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "CTGO270416C00012500", "bid": 3.7, "bid_size": 96.0, "ask": 5.3, "ask_size": 90.0, "iv": 0.7974, "open_interest": 13.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0445, "vega": 0.0317, "theta": -0.0074, "rho": 0.023, "theo": 4.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T12:59:14", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "CTGO270416P00012500", "bid": 0.8, "bid_size": 145.0, "ask": 1.2, "ask_size": 62.0, "iv": 0.5866, "open_interest": 4.0, "volume": 25.0, "delta": -0.2441, "gamma": 0.0417, "vega": 0.032, "theta": -0.007, "rho": -0.0217, "theo": 1.4054, "change": -0.175, "open": 1.0, "high": 1.02, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:58:20", "percent_change": -14.8936, "prev_day_close": 1.67499998211861}, {"option": "CTGO270416C00015000", "bid": 2.7, "bid_size": 138.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.6921, "open_interest": 479.0, "volume": 1.0, "delta": 0.5996, "gamma": 0.0545, "vega": 0.0385, "theta": -0.0084, "rho": 0.0227, "theo": 2.8675, "change": 0.5, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T11:58:03", "percent_change": 20.0, "prev_day_close": 2.89999997615814}, {"option": "CTGO270416P00015000", "bid": 1.8, "bid_size": 101.0, "ask": 3.8, "ask_size": 267.0, "iv": 0.7575, "open_interest": 34.0, "volume": 0.0, "delta": -0.3781, "gamma": 0.0525, "vega": 0.0384, "theta": -0.0081, "rho": -0.0342, "theo": 2.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-14T10:39:55", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CTGO270416C00017500", "bid": 1.7, "bid_size": 134.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.6678, "open_interest": 366.0, "volume": 4.0, "delta": 0.4631, "gamma": 0.0566, "vega": 0.04, "theta": -0.0084, "rho": 0.0197, "theo": 1.916, "change": 0.4, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:28:07", "percent_change": 25.0, "prev_day_close": 1.99999994039536}, {"option": "CTGO270416P00017500", "bid": 3.4, "bid_size": 64.0, "ask": 4.7, "ask_size": 357.0, "iv": 0.6755, "open_interest": 437.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0556, "vega": 0.0399, "theta": -0.0082, "rho": -0.0468, "theo": 4.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T11:22:14", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CTGO270416C00020000", "bid": 1.1, "bid_size": 74.0, "ask": 1.45, "ask_size": 213.0, "iv": 0.6674, "open_interest": 96.0, "volume": 6.0, "delta": 0.3479, "gamma": 0.0528, "vega": 0.0374, "theta": -0.0078, "rho": 0.0159, "theo": 1.2829, "change": 0.25, "open": 1.2, "high": 1.25, "low": 1.2, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T13:50:34", "percent_change": 25.0, "prev_day_close": 1.27500003576279}, {"option": "CTGO270416P00020000", "bid": 5.2, "bid_size": 26.0, "ask": 6.7, "ask_size": 125.0, "iv": 0.6916, "open_interest": 33.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.0526, "vega": 0.0374, "theta": -0.0076, "rho": -0.0573, "theo": 5.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-10-16T11:55:11", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CTGO270416C00022500", "bid": 0.65, "bid_size": 97.0, "ask": 1.0, "ask_size": 279.0, "iv": 0.6585, "open_interest": 153.0, "volume": 0.0, "delta": 0.258, "gamma": 0.046, "vega": 0.0329, "theta": -0.0068, "rho": 0.0124, "theo": 0.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T10:38:28", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CTGO270416P00022500", "bid": 7.3, "bid_size": 21.0, "ask": 8.8, "ask_size": 101.0, "iv": 0.7118, "open_interest": 10.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0466, "vega": 0.033, "theta": -0.0066, "rho": -0.0648, "theo": 7.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-16T10:53:56", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CTGO270416C00025000", "bid": 0.35, "bid_size": 83.0, "ask": 0.85, "ask_size": 393.0, "iv": 0.6777, "open_interest": 117.0, "volume": 1.0, "delta": 0.1906, "gamma": 0.0384, "vega": 0.0278, "theta": -0.0058, "rho": 0.0094, "theo": 0.5937, "change": 0.2, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T11:41:48", "percent_change": 57.1429, "prev_day_close": 0.499999985098839}, {"option": "CTGO270416P00025000", "bid": 9.5, "bid_size": 24.0, "ask": 11.1, "ask_size": 88.0, "iv": 0.7415, "open_interest": 14.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0399, "vega": 0.0279, "theta": -0.0056, "rho": -0.0684, "theo": 10.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-29T10:11:05", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CTGO270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 429.0, "iv": 0.7286, "open_interest": 70.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0253, "vega": 0.0186, "theta": -0.0039, "rho": 0.0054, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T11:07:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTGO270416P00030000", "bid": 13.7, "bid_size": 116.0, "ask": 16.1, "ask_size": 79.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0284, "vega": 0.0186, "theta": -0.0037, "rho": -0.0678, "theo": 14.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CTGO270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 287.0, "iv": 0.768, "open_interest": 263.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0161, "vega": 0.0121, "theta": -0.0025, "rho": 0.0031, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T09:46:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CTGO270416P00035000", "bid": 18.7, "bid_size": 38.0, "ask": 21.1, "ask_size": 16.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0208, "vega": 0.0114, "theta": -0.0023, "rho": -0.0559, "theo": 19.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.78, "last_trade_time": "2026-10-16T13:47:19", "percent_change": 0.0, "prev_day_close": 19.9000005722046}], "symbol": "CTGO", "security_type": "stock", "exchange_id": 3, "current_price": 15.55, "price_change": 0.67, "price_change_percent": 4.3087, "bid": 14.9, "ask": 16.5, "bid_size": 300, "ask_size": 100, "open": 14.63, "high": 15.68, "low": 14.5, "close": 15.55, "prev_day_close": 15.55, "volume": 276560, "iv30": 63.013, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:52", "tick": "up"}, "symbol": "CTGO"}