{"timestamp": "2026-11-04 05:55:12", "data": {"options": [{"option": "CTOS261120C00002500", "bid": 6.9, "bid_size": 83.0, "ask": 9.5, "ask_size": 65.0, "iv": 4.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0052, "vega": 0.0008, "theta": -0.011, "rho": 0.0005, "theo": 8.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CTOS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 258.0, "iv": 7.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0045, "vega": 0.0009, "theta": -0.0103, "rho": -0.0001, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CTOS261120C00005000", "bid": 4.4, "bid_size": 83.0, "ask": 7.0, "ask_size": 65.0, "iv": 2.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0179, "vega": 0.0019, "theta": -0.0145, "rho": 0.0011, "theo": 5.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CTOS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 260.0, "iv": 4.1107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0166, "vega": 0.0021, "theta": -0.0141, "rho": -0.0003, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CTOS261120C00007500", "bid": 2.0, "bid_size": 83.0, "ask": 4.5, "ask_size": 65.0, "iv": 1.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0564, "vega": 0.004, "theta": -0.0174, "rho": 0.0019, "theo": 3.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-27T13:38:02", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CTOS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 103.0, "iv": 2.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0542, "vega": 0.0041, "theta": -0.0171, "rho": -0.0007, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CTOS261120C00010000", "bid": 0.05, "bid_size": 860.0, "ask": 2.15, "ask_size": 83.0, "iv": 0.8731, "open_interest": 28.0, "volume": 0.0, "delta": 0.665, "gamma": 0.2091, "vega": 0.0083, "theta": -0.0194, "rho": 0.0023, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-28T09:34:25", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "CTOS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 75.0, "iv": 1.1453, "open_interest": 6.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.2044, "vega": 0.0083, "theta": -0.019, "rho": -0.0021, "theo": 0.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:17:23", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CTOS261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 65.0, "iv": 0.9133, "open_interest": 0.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.1403, "vega": 0.0072, "theta": -0.0208, "rho": 0.001, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CTOS261120P00012500", "bid": 0.55, "bid_size": 83.0, "ask": 3.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.139, "vega": 0.0072, "theta": -0.0204, "rho": -0.0053, "theo": 2.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-27T10:59:46", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "CTOS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 243.0, "iv": 2.0532, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0738, "vega": 0.0053, "theta": -0.0206, "rho": 0.0006, "theo": 0.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CTOS261120P00015000", "bid": 3.1, "bid_size": 54.0, "ask": 5.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0734, "vega": 0.0052, "theta": -0.02, "rho": -0.0071, "theo": 4.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CTOS261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 260.0, "iv": 2.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0488, "vega": 0.0042, "theta": -0.02, "rho": 0.0005, "theo": 0.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CTOS261120P00017500", "bid": 5.6, "bid_size": 54.0, "ask": 8.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0486, "vega": 0.0042, "theta": -0.0191, "rho": -0.0085, "theo": 7.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "CTOS261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 260.0, "iv": 2.8506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0363, "vega": 0.0036, "theta": -0.0192, "rho": 0.0004, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CTOS261120P00020000", "bid": 8.1, "bid_size": 54.0, "ask": 10.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0362, "vega": 0.0036, "theta": -0.0181, "rho": -0.0097, "theo": 9.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "CTOS261218C00002500", "bid": 7.0, "bid_size": 40.0, "ask": 9.5, "ask_size": 29.0, "iv": 2.4263, "open_interest": 1.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0056, "vega": 0.0022, "theta": -0.0056, "rho": 0.0026, "theo": 8.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-09T11:09:30", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CTOS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 319.0, "iv": 4.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0056, "vega": 0.0022, "theta": -0.007, "rho": -0.0005, "theo": 0.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CTOS261218C00005000", "bid": 4.5, "bid_size": 82.0, "ask": 7.0, "ask_size": 65.0, "iv": 1.278, "open_interest": 1.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0187, "vega": 0.0048, "theta": -0.0085, "rho": 0.0052, "theo": 5.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-19T15:37:21", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CTOS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 347.0, "iv": 2.5527, "open_interest": 3.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0188, "vega": 0.0048, "theta": -0.0095, "rho": -0.0011, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-03-25T13:32:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CTOS261218C00007500", "bid": 2.0, "bid_size": 82.0, "ask": 4.6, "ask_size": 65.0, "iv": 0.7501, "open_interest": 6.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0511, "vega": 0.0085, "theta": -0.0104, "rho": 0.0071, "theo": 3.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-10-15T15:07:59", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CTOS261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 130.0, "iv": 1.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0513, "vega": 0.0085, "theta": -0.0111, "rho": -0.0022, "theo": 0.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CTOS261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 110.0, "iv": 0.5651, "open_interest": 5.0, "volume": 0.0, "delta": 0.6559, "gamma": 0.1302, "vega": 0.0138, "theta": -0.0114, "rho": 0.0071, "theo": 1.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-27T11:30:30", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CTOS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 83.0, "iv": 0.8319, "open_interest": 5.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.1316, "vega": 0.0138, "theta": -0.0116, "rho": -0.0048, "theo": 0.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CTOS261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 57.0, "iv": 0.6555, "open_interest": 5.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.126, "vega": 0.0137, "theta": -0.0116, "rho": 0.0039, "theo": 0.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T12:46:36", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CTOS261218P00012500", "bid": 0.65, "bid_size": 82.0, "ask": 3.3, "ask_size": 72.0, "iv": 0.4693, "open_interest": 1.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.1288, "vega": 0.0135, "theta": -0.0116, "rho": -0.0086, "theo": 2.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-05-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "CTOS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 101.0, "iv": 1.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.2139, "gamma": 0.0792, "vega": 0.0109, "theta": -0.0117, "rho": 0.0024, "theo": 0.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CTOS261218P00015000", "bid": 2.95, "bid_size": 77.0, "ask": 5.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0817, "vega": 0.0105, "theta": -0.0113, "rho": -0.0101, "theo": 4.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "CTOS261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 336.0, "iv": 1.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0562, "vega": 0.0091, "theta": -0.0116, "rho": 0.0018, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CTOS261218P00017500", "bid": 5.5, "bid_size": 83.0, "ask": 8.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0584, "vega": 0.0086, "theta": -0.0108, "rho": -0.0109, "theo": 7.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CTOS261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 338.0, "iv": 1.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0435, "vega": 0.0079, "theta": -0.0113, "rho": 0.0014, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CTOS261218P00020000", "bid": 8.0, "bid_size": 83.0, "ask": 10.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0456, "vega": 0.0074, "theta": -0.0103, "rho": -0.0114, "theo": 9.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CTOS270115C00002500", "bid": 6.9, "bid_size": 44.0, "ask": 9.6, "ask_size": 114.0, "iv": 2.0331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0054, "vega": 0.0026, "theta": -0.0029, "rho": 0.0042, "theo": 8.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "CTOS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 380.0, "iv": 3.7109, "open_interest": 2.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0053, "vega": 0.0026, "theta": -0.0038, "rho": -0.0007, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CTOS270115C00005000", "bid": 4.3, "bid_size": 214.0, "ask": 7.1, "ask_size": 119.0, "iv": 0.8711, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0183, "vega": 0.0057, "theta": -0.0047, "rho": 0.0085, "theo": 5.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "CTOS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 345.0, "iv": 1.6143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0184, "vega": 0.0057, "theta": -0.0053, "rho": -0.0016, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTOS270115C00007500", "bid": 1.95, "bid_size": 227.0, "ask": 4.7, "ask_size": 119.0, "iv": 0.6399, "open_interest": 4.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0516, "vega": 0.0104, "theta": -0.0059, "rho": 0.0118, "theo": 3.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-10-05T12:41:48", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "CTOS270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 131.0, "iv": 1.2338, "open_interest": 1.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0519, "vega": 0.0104, "theta": -0.0062, "rho": -0.0033, "theo": 0.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-04-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CTOS270115C00010000", "bid": 0.6, "bid_size": 309.0, "ask": 2.75, "ask_size": 148.0, "iv": 0.7028, "open_interest": 375.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.1423, "vega": 0.0174, "theta": -0.0063, "rho": 0.0117, "theo": 1.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-28T09:46:02", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "CTOS270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 86.0, "iv": 0.7259, "open_interest": 20.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.1443, "vega": 0.0175, "theta": -0.0065, "rho": -0.0075, "theo": 0.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTOS270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 203.0, "iv": 0.5749, "open_interest": 66.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.1373, "vega": 0.0166, "theta": -0.006, "rho": 0.0058, "theo": 0.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:21:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTOS270115P00012500", "bid": 0.7, "bid_size": 91.0, "ask": 3.4, "ask_size": 72.0, "iv": 0.4291, "open_interest": 1.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.1426, "vega": 0.0162, "theta": -0.006, "rho": -0.0133, "theo": 2.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "CTOS270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 103.0, "iv": 1.0286, "open_interest": 1.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0788, "vega": 0.0124, "theta": -0.0058, "rho": 0.0033, "theo": 0.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CTOS270115P00015000", "bid": 2.95, "bid_size": 83.0, "ask": 5.8, "ask_size": 72.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0836, "vega": 0.0117, "theta": -0.0057, "rho": -0.0146, "theo": 4.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "CTOS270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 327.0, "iv": 1.2321, "open_interest": 9.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0534, "vega": 0.0101, "theta": -0.0057, "rho": 0.0024, "theo": 0.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CTOS270115P00017500", "bid": 5.4, "bid_size": 83.0, "ask": 8.1, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0577, "vega": 0.0091, "theta": -0.0054, "rho": -0.0151, "theo": 6.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "CTOS270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 335.0, "iv": 1.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0402, "vega": 0.0087, "theta": -0.0055, "rho": 0.0019, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CTOS270115P00020000", "bid": 7.9, "bid_size": 83.0, "ask": 10.6, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0441, "vega": 0.0074, "theta": -0.0051, "rho": -0.0151, "theo": 9.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "CTOS270416C00002500", "bid": 6.5, "bid_size": 48.0, "ask": 9.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0054, "vega": 0.0041, "theta": 0.0, "rho": 0.0092, "theo": 8.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "CTOS270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 103.0, "iv": 1.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0054, "vega": 0.0041, "theta": -0.0018, "rho": -0.0017, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 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": "CTOS270416C00005000", "bid": 4.3, "bid_size": 83.0, "ask": 7.4, "ask_size": 65.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0183, "vega": 0.0095, "theta": -0.0015, "rho": 0.0175, "theo": 6.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "CTOS270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 309.0, "iv": 1.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0185, "vega": 0.0095, "theta": -0.0029, "rho": -0.0042, "theo": 0.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CTOS270416C00007500", "bid": 2.6, "bid_size": 79.0, "ask": 5.2, "ask_size": 31.0, "iv": 0.7339, "open_interest": 7.0, "volume": 0.0, "delta": 0.849, "gamma": 0.046, "vega": 0.0172, "theta": -0.0029, "rho": 0.0232, "theo": 3.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T09:38:59", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CTOS270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 105.0, "iv": 0.7609, "open_interest": 1.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0468, "vega": 0.0173, "theta": -0.0038, "rho": -0.0089, "theo": 0.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CTOS270416C00010000", "bid": 0.6, "bid_size": 140.0, "ask": 3.6, "ask_size": 139.0, "iv": 0.5909, "open_interest": 4.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0902, "vega": 0.0262, "theta": -0.0041, "rho": 0.0229, "theo": 2.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-07T10:39:27", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "CTOS270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 80.0, "iv": 0.6429, "open_interest": 1.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0933, "vega": 0.0262, "theta": -0.0044, "rho": -0.0175, "theo": 1.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-10-27T09:44:30", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CTOS270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 142.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": 0.4345, "gamma": 0.0995, "vega": 0.0282, "theta": -0.0045, "rho": 0.0161, "theo": 1.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CTOS270416P00012500", "bid": 0.9, "bid_size": 101.0, "ask": 4.2, "ask_size": 84.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.1063, "vega": 0.0275, "theta": -0.0045, "rho": -0.0267, "theo": 2.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499989271164}, {"option": "CTOS270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 144.0, "iv": 0.7805, "open_interest": 0.0, "volume": 0.0, "delta": 0.2941, "gamma": 0.0776, "vega": 0.0246, "theta": -0.0045, "rho": 0.011, "theo": 0.6605, "change": 0.0, "open": 0.0, "high": 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": "CTOS270416P00015000", "bid": 2.75, "bid_size": 83.0, "ask": 6.1, "ask_size": 65.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0859, "vega": 0.0227, "theta": -0.004, "rho": -0.0302, "theo": 4.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "CTOS270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 457.0, "iv": 0.8852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0598, "vega": 0.0212, "theta": -0.0043, "rho": 0.0082, "theo": 0.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CTOS270416P00017500", "bid": 5.1, "bid_size": 83.0, "ask": 8.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0686, "vega": 0.0182, "theta": -0.0034, "rho": -0.0306, "theo": 7.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CTOS270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 460.0, "iv": 0.9952, "open_interest": 0.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.048, "vega": 0.0186, "theta": -0.0042, "rho": 0.0066, "theo": 0.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CTOS270416P00020000", "bid": 7.6, "bid_size": 47.0, "ask": 11.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.057, "vega": 0.0145, "theta": -0.0028, "rho": -0.029, "theo": 9.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}], "symbol": "CTOS", "security_type": "stock", "exchange_id": 3, "current_price": 10.62, "price_change": -0.01, "price_change_percent": -0.0942, "bid": 4.31, "ask": 11.17, "bid_size": 100, "ask_size": 1700, "open": 10.75, "high": 10.8799, "low": 10.585, "close": 10.62, "prev_day_close": 10.62, "volume": 1065390, "iv30": 71.057, "iv30_change": -0.188, "iv30_change_percent": -0.2639, "seqno": 19602404671, "last_trade_time": "2026-11-03T15:59:59", "tick": "down"}, "symbol": "CTOS"}