{"timestamp": "2026-11-10 01:32:25", "data": {"options": [{"option": "CTRI261120C00012500", "bid": 8.2, "bid_size": 93.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0034, "vega": 0.0007, "theta": -0.0032, "rho": 0.0019, "theo": 10.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "CTRI261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 2.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0033, "vega": 0.0007, "theta": -0.0042, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 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": "CTRI261120C00015000", "bid": 5.8, "bid_size": 97.0, "ask": 8.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0092, "vega": 0.0016, "theta": -0.007, "rho": 0.0032, "theo": 7.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-23T11:47:56", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CTRI261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 75.0, "iv": 2.1594, "open_interest": 1.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0091, "vega": 0.0016, "theta": -0.0077, "rho": -0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T15:09:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTRI261120C00017500", "bid": 4.1, "bid_size": 83.0, "ask": 5.7, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0265, "vega": 0.0037, "theta": -0.0137, "rho": 0.0049, "theo": 5.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "CTRI261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 124.0, "iv": 0.8522, "open_interest": 12.0, "volume": 19.0, "delta": -0.0444, "gamma": 0.0264, "vega": 0.0037, "theta": -0.0143, "rho": -0.0004, "theo": 0.0668, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:56:48", "percent_change": -75.0, "prev_day_close": 0.200000006705523}, {"option": "CTRI261120C00020000", "bid": 1.5, "bid_size": 177.0, "ask": 3.3, "ask_size": 75.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0824, "vega": 0.0086, "theta": -0.0256, "rho": 0.0059, "theo": 2.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T15:47:41", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "CTRI261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 30.0, "iv": 0.7127, "open_interest": 12.0, "volume": 2.0, "delta": -0.1362, "gamma": 0.0825, "vega": 0.0086, "theta": -0.0259, "rho": -0.0011, "theo": 0.1893, "change": -2.35, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:35:45", "percent_change": -90.3846, "prev_day_close": 2.60000005364418}, {"option": "CTRI261120C00022500", "bid": 0.7, "bid_size": 33.0, "ask": 1.35, "ask_size": 264.0, "iv": 0.6261, "open_interest": 434.0, "volume": 1.0, "delta": 0.5361, "gamma": 0.1934, "vega": 0.0156, "theta": -0.0376, "rho": 0.004, "theo": 0.8606, "change": 0.55, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:07:47", "percent_change": 366.667, "prev_day_close": 0.150000000372529}, {"option": "CTRI261120P00022500", "bid": 0.55, "bid_size": 35.0, "ask": 1.5, "ask_size": 49.0, "iv": 0.6862, "open_interest": 3.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.1938, "vega": 0.0156, "theta": -0.0377, "rho": -0.0033, "theo": 0.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "CTRI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 98.0, "iv": 0.6537, "open_interest": 52.0, "volume": 12.0, "delta": 0.1779, "gamma": 0.1112, "vega": 0.0102, "theta": -0.0273, "rho": 0.0013, "theo": 0.2108, "change": 0.075, "open": 0.6, "high": 0.6, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:16:02", "percent_change": 60.0, "prev_day_close": 0.125}, {"option": "CTRI261120P00025000", "bid": 2.1, "bid_size": 166.0, "ask": 3.9, "ask_size": 357.0, "iv": 0.9126, "open_interest": 621.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.1117, "vega": 0.0102, "theta": -0.0272, "rho": -0.0051, "theo": 2.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.91, "last_trade_time": "2026-11-04T14:57:36", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "CTRI261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 1.1007, "open_interest": 4.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0473, "vega": 0.0054, "theta": -0.0173, "rho": 0.0005, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T13:13:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI261120P00027500", "bid": 4.5, "bid_size": 27.0, "ask": 6.2, "ask_size": 35.0, "iv": 1.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0479, "vega": 0.0053, "theta": -0.017, "rho": -0.0051, "theo": 4.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-04-08T13:44:57", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CTRI261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 78.0, "iv": 1.3964, "open_interest": 180.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0238, "vega": 0.0032, "theta": -0.0119, "rho": 0.0003, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-24T15:19:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI261120P00030000", "bid": 6.6, "bid_size": 76.0, "ask": 9.4, "ask_size": 12.0, "iv": 1.6225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0245, "vega": 0.0031, "theta": -0.0114, "rho": -0.0044, "theo": 7.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CTRI261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 88.0, "iv": 1.7649, "open_interest": 476.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0138, "vega": 0.0021, "theta": -0.0088, "rho": 0.0002, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T13:50:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI261120P00032500", "bid": 9.0, "bid_size": 76.0, "ask": 11.3, "ask_size": 12.0, "iv": 1.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0144, "vega": 0.0019, "theta": -0.0081, "rho": -0.0039, "theo": 9.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-05-12T11:33:17", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CTRI261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 1.8751, "open_interest": 17.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0088, "vega": 0.0015, "theta": -0.0068, "rho": 0.0001, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-02T15:03:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI261120P00035000", "bid": 11.6, "bid_size": 76.0, "ask": 14.3, "ask_size": 13.0, "iv": 2.085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0095, "vega": 0.0013, "theta": -0.0058, "rho": -0.0034, "theo": 12.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-05-08T10:29:45", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "CTRI261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 2.0762, "open_interest": 108.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0061, "vega": 0.0011, "theta": -0.0055, "rho": 0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-31T14:23:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI261120P00037500", "bid": 14.2, "bid_size": 60.0, "ask": 16.2, "ask_size": 10.0, "iv": 1.9763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0068, "vega": 0.0008, "theta": -0.0042, "rho": -0.0025, "theo": 14.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-05-08T10:31:21", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CTRI261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 720.0, "iv": 2.6243, "open_interest": 501.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0044, "vega": 0.0009, "theta": -0.0045, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-06-15T14:51:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI261120P00040000", "bid": 16.8, "bid_size": 18.0, "ask": 19.5, "ask_size": 12.0, "iv": 2.7128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0051, "vega": 0.0006, "theta": -0.0028, "rho": -0.0017, "theo": 17.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-04-07T13:11:30", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "CTRI261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 185.0, "iv": 2.8037, "open_interest": 1.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0034, "vega": 0.0007, "theta": -0.0038, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-05-05T10:31:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CTRI261120P00042500", "bid": 19.3, "bid_size": 12.0, "ask": 22.0, "ask_size": 12.0, "iv": 2.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0036, "vega": 0.0003, "theta": -0.002, "rho": -0.0013, "theo": 19.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "CTRI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 2.0133, "open_interest": 45.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0033, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-22T12:34:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CTRI261120P00045000", "bid": 21.8, "bid_size": 19.0, "ask": 24.3, "ask_size": 10.0, "iv": 2.9546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0013, "rho": -0.0009, "theo": 22.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-04-07T13:14:30", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "CTRI261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 185.0, "iv": 3.1216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0021, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 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": "CTRI261120P00047500", "bid": 24.3, "bid_size": 19.0, "ask": 26.8, "ask_size": 12.0, "iv": 3.1096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0011, "rho": -0.0004, "theo": 24.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "CTRI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 3.0053, "open_interest": 3.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-05-04T10:23:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI261120P00050000", "bid": 26.8, "bid_size": 19.0, "ask": 29.5, "ask_size": 13.0, "iv": 3.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0009, "rho": -0.0004, "theo": 27.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.18, "last_trade_time": "2026-05-15T13:54:02", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "CTRI261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 3.3936, "open_interest": 1.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-05-05T09:30:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI261120P00055000", "bid": 31.8, "bid_size": 19.0, "ask": 34.3, "ask_size": 12.0, "iv": 3.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 32.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "CTRI261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 3.3123, "open_interest": 15.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:30:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CTRI261120P00060000", "bid": 36.8, "bid_size": 19.0, "ask": 39.3, "ask_size": 11.0, "iv": 3.7502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 37.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "CTRI261218C00012500", "bid": 8.3, "bid_size": 76.0, "ask": 12.0, "ask_size": 13.0, "iv": 1.0507, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0097, "vega": 0.005, "theta": -0.0067, "rho": 0.0064, "theo": 10.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CTRI261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 1.0543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0091, "vega": 0.0053, "theta": -0.0072, "rho": -0.0009, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CTRI261218C00015000", "bid": 5.8, "bid_size": 76.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0189, "vega": 0.0085, "theta": -0.0094, "rho": 0.0088, "theo": 7.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "CTRI261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 1.066, "open_interest": 1.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0182, "vega": 0.0088, "theta": -0.0098, "rho": -0.0016, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T13:18:33", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CTRI261218C00017500", "bid": 3.8, "bid_size": 75.0, "ask": 5.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0372, "vega": 0.0141, "theta": -0.0126, "rho": 0.0111, "theo": 5.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.77, "last_trade_time": "2026-11-03T11:29:15", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CTRI261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 120.0, "iv": 0.8143, "open_interest": 5.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0364, "vega": 0.0142, "theta": -0.0128, "rho": -0.0031, "theo": 0.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T10:17:53", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CTRI261218C00020000", "bid": 2.8, "bid_size": 196.0, "ask": 3.7, "ask_size": 120.0, "iv": 0.6044, "open_interest": 32.0, "volume": 50.0, "delta": 0.7694, "gamma": 0.0726, "vega": 0.0222, "theta": -0.016, "rho": 0.0124, "theo": 3.1619, "change": 0.75, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:30:07", "percent_change": 60.0, "prev_day_close": 1.25}, {"option": "CTRI261218P00020000", "bid": 0.2, "bid_size": 16.0, "ask": 1.35, "ask_size": 157.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.0719, "vega": 0.0223, "theta": -0.0161, "rho": -0.0061, "theo": 0.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "CTRI261218C00022500", "bid": 0.35, "bid_size": 854.0, "ask": 1.9, "ask_size": 109.0, "iv": 0.3729, "open_interest": 20.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.1125, "vega": 0.0292, "theta": -0.0178, "rho": 0.0102, "theo": 1.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T11:01:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CTRI261218P00022500", "bid": 1.1, "bid_size": 91.0, "ask": 1.7, "ask_size": 84.0, "iv": 0.4898, "open_interest": 24.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.1121, "vega": 0.0292, "theta": -0.0178, "rho": -0.0122, "theo": 1.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "CTRI261218C00025000", "bid": 0.3, "bid_size": 203.0, "ask": 1.0, "ask_size": 100.0, "iv": 0.5105, "open_interest": 0.0, "volume": 3.0, "delta": 0.2934, "gamma": 0.0926, "vega": 0.0254, "theta": -0.0162, "rho": 0.0061, "theo": 0.6231, "change": 0.3, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:11:04", "percent_change": 100.0, "prev_day_close": 0.300000011920929}, {"option": "CTRI261218P00025000", "bid": 2.7, "bid_size": 70.0, "ask": 3.4, "ask_size": 91.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0927, "vega": 0.0254, "theta": -0.016, "rho": -0.0178, "theo": 3.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CTRI261218C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 62.0, "iv": 0.502, "open_interest": 20.0, "volume": 0.0, "delta": 0.173, "gamma": 0.0593, "vega": 0.0189, "theta": -0.0139, "rho": 0.0037, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T12:43:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI261218P00027500", "bid": 4.7, "bid_size": 33.0, "ask": 6.3, "ask_size": 52.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0597, "vega": 0.0189, "theta": -0.0135, "rho": -0.02, "theo": 5.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CTRI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": 0.1163, "gamma": 0.0395, "vega": 0.0144, "theta": -0.0121, "rho": 0.0025, "theo": 0.2502, "change": 0.0, "open": 0.0, "high": 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": "CTRI261218P00030000", "bid": 6.9, "bid_size": 8.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.7838, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0402, "vega": 0.0144, "theta": -0.0116, "rho": -0.0204, "theo": 7.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CTRI270115C00002500", "bid": 18.2, "bid_size": 40.0, "ask": 22.2, "ask_size": 9.0, "iv": 3.1319, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.95, "last_trade_time": "2026-07-28T12:53:31", "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "CTRI270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 2.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 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": "CTRI270115C00005000", "bid": 15.7, "bid_size": 40.0, "ask": 19.7, "ask_size": 9.0, "iv": 2.1008, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0012, "vega": 0.001, "theta": -0.0001, "rho": 0.0024, "theo": 17.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-06-04T14:06:45", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "CTRI270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 34.0, "iv": 4.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.001, "vega": 0.0014, "theta": -0.0016, "rho": -0.0003, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CTRI270115C00007500", "bid": 13.1, "bid_size": 41.0, "ask": 17.2, "ask_size": 8.0, "iv": 1.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0027, "vega": 0.0026, "theta": -0.0013, "rho": 0.0058, "theo": 15.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CTRI270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 2.7653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0024, "vega": 0.0029, "theta": -0.0027, "rho": -0.0006, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CTRI270115C00010000", "bid": 10.6, "bid_size": 40.0, "ask": 14.8, "ask_size": 10.0, "iv": 1.1569, "open_interest": 9.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0054, "vega": 0.005, "theta": -0.0028, "rho": 0.0099, "theo": 12.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T11:39:56", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CTRI270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 2.3848, "open_interest": 1.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0051, "vega": 0.0051, "theta": -0.004, "rho": -0.0011, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2024-10-28T09:37:09", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CTRI270115C00012500", "bid": 8.9, "bid_size": 121.0, "ask": 11.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0105, "vega": 0.0085, "theta": -0.0046, "rho": 0.0147, "theo": 10.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-03-30T14:12:15", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CTRI270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 335.0, "iv": 1.1709, "open_interest": 6.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0102, "vega": 0.0085, "theta": -0.0056, "rho": -0.0019, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2025-04-14T09:30:57", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CTRI270115C00015000", "bid": 7.6, "bid_size": 26.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.71, "open_interest": 66.0, "volume": 50.0, "delta": 0.9219, "gamma": 0.0197, "vega": 0.0137, "theta": -0.0067, "rho": 0.0197, "theo": 7.8466, "change": 1.31, "open": 7.06, "high": 7.06, "low": 7.06, "tick": "no_change", "last_trade_price": 7.06, "last_trade_time": "2026-11-09T10:00:08", "percent_change": 22.7826, "prev_day_close": 5.75}, {"option": "CTRI270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 438.0, "iv": 0.711, "open_interest": 15.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0194, "vega": 0.0136, "theta": -0.0075, "rho": -0.0034, "theo": 0.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T15:48:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CTRI270115C00017500", "bid": 5.0, "bid_size": 406.0, "ask": 6.0, "ask_size": 194.0, "iv": 0.5934, "open_interest": 161.0, "volume": 2.0, "delta": 0.8602, "gamma": 0.0363, "vega": 0.0211, "theta": -0.0091, "rho": 0.024, "theo": 5.5517, "change": 2.1, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:56:11", "percent_change": 61.7647, "prev_day_close": 3.40000003576279}, {"option": "CTRI270115P00017500", "bid": 0.05, "bid_size": 210.0, "ask": 1.05, "ask_size": 312.0, "iv": 0.6611, "open_interest": 2.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0362, "vega": 0.0211, "theta": -0.0096, "rho": -0.0061, "theo": 0.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T10:21:35", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "CTRI270115C00020000", "bid": 3.2, "bid_size": 141.0, "ask": 4.4, "ask_size": 147.0, "iv": 0.6268, "open_interest": 28.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.0635, "vega": 0.0307, "theta": -0.0114, "rho": 0.025, "theo": 3.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-05T13:57:57", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "CTRI270115P00020000", "bid": 0.25, "bid_size": 1.0, "ask": 0.9, "ask_size": 166.0, "iv": 0.5033, "open_interest": 64.0, "volume": 10.0, "delta": -0.2511, "gamma": 0.0638, "vega": 0.0308, "theta": -0.0118, "rho": -0.011, "theo": 0.8351, "change": -0.55, "open": 0.84, "high": 0.84, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:44:02", "percent_change": -40.7407, "prev_day_close": 1.34999996423721}, {"option": "CTRI270115C00022500", "bid": 1.7, "bid_size": 319.0, "ask": 2.1, "ask_size": 23.0, "iv": 0.4794, "open_interest": 330.0, "volume": 51.0, "delta": 0.5488, "gamma": 0.0888, "vega": 0.038, "theta": -0.0128, "rho": 0.0202, "theo": 1.8119, "change": 1.175, "open": 1.95, "high": 2.15, "low": 1.95, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T10:41:54", "percent_change": 134.286, "prev_day_close": 0.875}, {"option": "CTRI270115P00022500", "bid": 1.5, "bid_size": 104.0, "ask": 2.55, "ask_size": 262.0, "iv": 0.5462, "open_interest": 19.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.0896, "vega": 0.0381, "theta": -0.0129, "rho": -0.0187, "theo": 1.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-09T11:58:50", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CTRI270115C00025000", "bid": 0.9, "bid_size": 139.0, "ask": 1.1, "ask_size": 60.0, "iv": 0.4846, "open_interest": 3105.0, "volume": 797.0, "delta": 0.3465, "gamma": 0.0808, "vega": 0.0356, "theta": -0.0123, "rho": 0.0131, "theo": 0.9413, "change": 0.56, "open": 0.99, "high": 1.07, "low": 0.92, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:00:36", "percent_change": 112.0, "prev_day_close": 0.499999994412065}, {"option": "CTRI270115P00025000", "bid": 3.0, "bid_size": 154.0, "ask": 5.2, "ask_size": 418.0, "iv": 0.6857, "open_interest": 766.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0823, "vega": 0.0354, "theta": -0.0123, "rho": -0.0256, "theo": 3.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.19, "last_trade_time": "2026-11-04T14:57:36", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CTRI270115C00027500", "bid": 0.15, "bid_size": 528.0, "ask": 0.95, "ask_size": 181.0, "iv": 0.5099, "open_interest": 74.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.059, "vega": 0.029, "theta": -0.0111, "rho": 0.0085, "theo": 0.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T10:21:25", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CTRI270115P00027500", "bid": 4.9, "bid_size": 50.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.6097, "open_interest": 7.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0608, "vega": 0.0284, "theta": -0.0109, "rho": -0.0287, "theo": 5.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-02-26T10:06:50", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "CTRI270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 107.0, "iv": 0.7622, "open_interest": 258.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0426, "vega": 0.0234, "theta": -0.01, "rho": 0.006, "theo": 0.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-12T15:34:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CTRI270115P00030000", "bid": 6.9, "bid_size": 12.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.7495, "open_interest": 10.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0445, "vega": 0.0225, "theta": -0.0096, "rho": -0.0292, "theo": 7.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-10-09T11:47:11", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "CTRI270115C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 122.0, "iv": 0.7671, "open_interest": 25.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.032, "vega": 0.0193, "theta": -0.009, "rho": 0.0045, "theo": 0.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-27T11:01:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI270115P00032500", "bid": 9.3, "bid_size": 26.0, "ask": 11.2, "ask_size": 23.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.034, "vega": 0.0182, "theta": -0.0085, "rho": -0.0289, "theo": 10.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-05-12T11:32:59", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CTRI270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 70.0, "iv": 0.5703, "open_interest": 2126.0, "volume": 605.0, "delta": 0.0953, "gamma": 0.025, "vega": 0.0164, "theta": -0.0083, "rho": 0.0035, "theo": 0.2603, "change": -0.06, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:00:36", "percent_change": -60.0, "prev_day_close": 0.100000001490116}, {"option": "CTRI270115P00035000", "bid": 11.6, "bid_size": 76.0, "ask": 14.5, "ask_size": 38.0, "iv": 0.9178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.027, "vega": 0.015, "theta": -0.0076, "rho": -0.0282, "theo": 12.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-05-08T10:23:04", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "CTRI270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 217.0, "iv": 1.0181, "open_interest": 214.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0168, "vega": 0.0125, "theta": -0.0072, "rho": 0.0024, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-05-26T10:09:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI270115P00040000", "bid": 16.3, "bid_size": 49.0, "ask": 19.5, "ask_size": 11.0, "iv": 1.0275, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0189, "vega": 0.0106, "theta": -0.0061, "rho": -0.0262, "theo": 17.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-05-08T10:29:01", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "CTRI270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 381.0, "iv": 1.1908, "open_interest": 3.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0142, "vega": 0.0112, "theta": -0.0068, "rho": 0.0021, "theo": 0.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-07-10T15:51:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI270115P00042500", "bid": 18.9, "bid_size": 49.0, "ask": 22.0, "ask_size": 5.0, "iv": 1.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0163, "vega": 0.0089, "theta": -0.0056, "rho": -0.0233, "theo": 20.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "CTRI270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 23.0, "iv": 1.2149, "open_interest": 12.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0123, "vega": 0.0101, "theta": -0.0065, "rho": 0.0019, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-09T11:46:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI270115P00045000", "bid": 21.2, "bid_size": 49.0, "ask": 24.5, "ask_size": 5.0, "iv": 1.1482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0146, "vega": 0.0075, "theta": -0.0052, "rho": -0.0221, "theo": 22.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.61, "last_trade_time": "2026-03-30T13:02:53", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "CTRI270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 388.0, "iv": 1.3115, "open_interest": 4.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0108, "vega": 0.0093, "theta": -0.0062, "rho": 0.0017, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI270115P00047500", "bid": 23.7, "bid_size": 49.0, "ask": 27.0, "ask_size": 5.0, "iv": 1.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0132, "vega": 0.0068, "theta": -0.0047, "rho": -0.0195, "theo": 24.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "CTRI270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 423.0, "iv": 1.3702, "open_interest": 35.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0096, "vega": 0.0086, "theta": -0.0059, "rho": 0.0015, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI270115P00050000", "bid": 26.1, "bid_size": 49.0, "ask": 29.5, "ask_size": 5.0, "iv": 1.2457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0117, "vega": 0.0055, "theta": -0.0041, "rho": -0.0177, "theo": 27.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-04-29T14:37:55", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "CTRI270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 402.0, "iv": 1.4766, "open_interest": 7.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0078, "vega": 0.0074, "theta": -0.0055, "rho": 0.0012, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CTRI270115P00055000", "bid": 31.3, "bid_size": 49.0, "ask": 34.5, "ask_size": 5.0, "iv": 1.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.01, "vega": 0.0038, "theta": -0.0036, "rho": -0.015, "theo": 32.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "CTRI270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 397.0, "iv": 1.6405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0065, "vega": 0.0066, "theta": -0.0051, "rho": 0.0011, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-06-23T09:34:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTRI270115P00060000", "bid": 36.2, "bid_size": 49.0, "ask": 39.5, "ask_size": 5.0, "iv": 1.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.009, "vega": 0.0027, "theta": -0.0029, "rho": -0.0119, "theo": 37.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.98, "last_trade_time": "2026-10-02T11:22:47", "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "CTRI270219C00012500", "bid": 8.4, "bid_size": 76.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0125, "vega": 0.0145, "theta": -0.0049, "rho": 0.02, "theo": 10.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CTRI270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.012, "vega": 0.0147, "theta": -0.0061, "rho": -0.0046, "theo": 0.3335, "change": 0.0, "open": 0.0, "high": 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": "CTRI270219C00015000", "bid": 6.6, "bid_size": 76.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0211, "vega": 0.0215, "theta": -0.0066, "rho": 0.0257, "theo": 8.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "CTRI270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.9244, "open_interest": 3.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0206, "vega": 0.0215, "theta": -0.0076, "rho": -0.0075, "theo": 0.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-10T10:08:27", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CTRI270219C00017500", "bid": 4.3, "bid_size": 106.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.4228, "open_interest": 14.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0344, "vega": 0.0303, "theta": -0.0084, "rho": 0.0298, "theo": 5.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-10-19T09:55:34", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CTRI270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 16.0, "iv": 0.7647, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0342, "vega": 0.0302, "theta": -0.0091, "rho": -0.012, "theo": 0.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CTRI270219C00020000", "bid": 3.3, "bid_size": 128.0, "ask": 4.4, "ask_size": 100.0, "iv": 0.5236, "open_interest": 20.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.0527, "vega": 0.04, "theta": -0.0099, "rho": 0.0311, "theo": 3.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T11:54:02", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "CTRI270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 138.0, "iv": 0.4354, "open_interest": 15.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.0527, "vega": 0.04, "theta": -0.0103, "rho": -0.0191, "theo": 1.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-05T09:30:11", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CTRI270219C00022500", "bid": 2.0, "bid_size": 337.0, "ask": 2.8, "ask_size": 41.0, "iv": 0.497, "open_interest": 11.0, "volume": 10.0, "delta": 0.5561, "gamma": 0.0677, "vega": 0.0467, "theta": -0.0107, "rho": 0.0274, "theo": 2.3326, "change": 0.86, "open": 2.14, "high": 2.61, "low": 2.14, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T13:35:44", "percent_change": 55.4839, "prev_day_close": 1.55000001192093}, {"option": "CTRI270219P00022500", "bid": 1.7, "bid_size": 240.0, "ask": 3.9, "ask_size": 151.0, "iv": 0.6108, "open_interest": 1.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0683, "vega": 0.0467, "theta": -0.0108, "rho": -0.0288, "theo": 2.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-09-10T12:18:36", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CTRI270219C00025000", "bid": 0.95, "bid_size": 381.0, "ask": 2.0, "ask_size": 107.0, "iv": 0.4991, "open_interest": 8.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.066, "vega": 0.0457, "theta": -0.0106, "rho": 0.0207, "theo": 1.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:54:02", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "CTRI270219P00025000", "bid": 3.3, "bid_size": 82.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.4608, "open_interest": 10.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0672, "vega": 0.0456, "theta": -0.0105, "rho": -0.0379, "theo": 3.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-16T11:23:33", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CTRI270219C00027500", "bid": 0.5, "bid_size": 466.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.462, "open_interest": 46.0, "volume": 54.0, "delta": 0.284, "gamma": 0.0541, "vega": 0.0403, "theta": -0.0101, "rho": 0.015, "theo": 0.95, "change": 0.235, "open": 0.85, "high": 1.05, "low": 0.71, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T13:35:44", "percent_change": 49.4737, "prev_day_close": 0.474999994039536}, {"option": "CTRI270219P00027500", "bid": 5.2, "bid_size": 71.0, "ask": 6.7, "ask_size": 107.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.0558, "vega": 0.0399, "theta": -0.0097, "rho": -0.0432, "theo": 5.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "CTRI270219C00030000", "bid": 0.05, "bid_size": 285.0, "ask": 0.75, "ask_size": 81.0, "iv": 0.4671, "open_interest": 1.0, "volume": 3.0, "delta": 0.2152, "gamma": 0.0428, "vega": 0.0348, "theta": -0.0095, "rho": 0.0114, "theo": 0.7141, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:34:29", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "CTRI270219P00030000", "bid": 7.3, "bid_size": 41.0, "ask": 8.9, "ask_size": 33.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0448, "vega": 0.034, "theta": -0.0088, "rho": -0.046, "theo": 8.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CTRI270219C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 86.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0344, "vega": 0.0303, "theta": -0.009, "rho": 0.0091, "theo": 0.5765, "change": 0.0, "open": 0.0, "high": 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": "CTRI270219P00032500", "bid": 9.5, "bid_size": 19.0, "ask": 11.3, "ask_size": 33.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0365, "vega": 0.0292, "theta": -0.008, "rho": -0.047, "theo": 10.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CTRI270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.7894, "open_interest": 0.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.0283, "vega": 0.0268, "theta": -0.0085, "rho": 0.0075, "theo": 0.4875, "change": 0.0, "open": 0.0, "high": 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": "CTRI270219P00035000", "bid": 11.5, "bid_size": 76.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0305, "vega": 0.0253, "theta": -0.0073, "rho": -0.0464, "theo": 12.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "CTRI270219C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 76.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0238, "vega": 0.0241, "theta": -0.0081, "rho": 0.0064, "theo": 0.4256, "change": 0.0, "open": 0.0, "high": 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": "CTRI270219P00037500", "bid": 14.0, "bid_size": 41.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.815, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0261, "vega": 0.0223, "theta": -0.0067, "rho": -0.0468, "theo": 15.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "CTRI270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 300.0, "iv": 0.9058, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0205, "vega": 0.0219, "theta": -0.0078, "rho": 0.0056, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 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": "CTRI270219P00040000", "bid": 16.3, "bid_size": 49.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0228, "vega": 0.0196, "theta": -0.0061, "rho": -0.0449, "theo": 17.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "CTRI270219C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 300.0, "iv": 0.9575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0179, "vega": 0.0201, "theta": -0.0075, "rho": 0.0049, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 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": "CTRI270219P00042500", "bid": 18.8, "bid_size": 49.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.9116, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0204, "vega": 0.0177, "theta": -0.0056, "rho": -0.0445, "theo": 20.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "CTRI270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 300.0, "iv": 1.0128, "open_interest": 1.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0159, "vega": 0.0186, "theta": -0.0073, "rho": 0.0044, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-14T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTRI270219P00045000", "bid": 21.3, "bid_size": 49.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.9707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0184, "vega": 0.0157, "theta": -0.0051, "rho": -0.0425, "theo": 22.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "CTRI270219C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 185.0, "iv": 1.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0143, "vega": 0.0174, "theta": -0.0071, "rho": 0.004, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CTRI270219P00047500", "bid": 23.7, "bid_size": 41.0, "ask": 27.1, "ask_size": 8.0, "iv": 1.0259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0167, "vega": 0.014, "theta": -0.0046, "rho": -0.0403, "theo": 25.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "CTRI270521C00007500", "bid": 13.9, "bid_size": 61.0, "ask": 16.6, "ask_size": 7.0, "iv": 1.0324, "open_interest": 1.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0047, "vega": 0.0061, "theta": -0.0008, "rho": 0.0115, "theo": 15.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-11-03T13:55:01", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CTRI270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 63.0, "iv": 0.9562, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0034, "vega": 0.0083, "theta": -0.0019, "rho": -0.0031, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 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": "CTRI270521C00010000", "bid": 12.4, "bid_size": 30.0, "ask": 13.5, "ask_size": 40.0, "iv": 0.903, "open_interest": 1.0, "volume": 2.0, "delta": 0.9544, "gamma": 0.0082, "vega": 0.0137, "theta": -0.002, "rho": 0.0231, "theo": 12.7667, "change": 2.65, "open": 12.6, "high": 12.7, "low": 12.6, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T13:58:46", "percent_change": 26.3682, "prev_day_close": 10.0500001907349}, {"option": "CTRI270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.007, "vega": 0.0149, "theta": -0.003, "rho": -0.0062, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 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": "CTRI270521C00012500", "bid": 9.2, "bid_size": 96.0, "ask": 11.2, "ask_size": 38.0, "iv": 0.5413, "open_interest": 1.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0136, "vega": 0.0231, "theta": -0.0034, "rho": 0.0333, "theo": 10.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CTRI270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 80.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0124, "vega": 0.0237, "theta": -0.0042, "rho": -0.011, "theo": 0.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CTRI270521C00015000", "bid": 7.0, "bid_size": 93.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.021, "vega": 0.0343, "theta": -0.005, "rho": 0.0419, "theo": 8.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "CTRI270521P00015000", "bid": 0.05, "bid_size": 109.0, "ask": 1.4, "ask_size": 32.0, "iv": 0.6031, "open_interest": 2.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.02, "vega": 0.0346, "theta": -0.0056, "rho": -0.0182, "theo": 0.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T11:15:20", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "CTRI270521C00017500", "bid": 5.3, "bid_size": 49.0, "ask": 7.3, "ask_size": 18.0, "iv": 0.5563, "open_interest": 1.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0298, "vega": 0.0461, "theta": -0.0064, "rho": 0.047, "theo": 6.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "CTRI270521P00017500", "bid": 0.6, "bid_size": 91.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.5818, "open_interest": 1.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0292, "vega": 0.0462, "theta": -0.0069, "rho": -0.0282, "theo": 1.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "CTRI270521C00020000", "bid": 3.7, "bid_size": 110.0, "ask": 5.7, "ask_size": 28.0, "iv": 0.5367, "open_interest": 16.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0385, "vega": 0.0566, "theta": -0.0076, "rho": 0.0477, "theo": 4.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "CTRI270521P00020000", "bid": 1.3, "bid_size": 130.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.591, "open_interest": 1.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.0383, "vega": 0.0566, "theta": -0.0079, "rho": -0.041, "theo": 2.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-23T13:35:50", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "CTRI270521C00022500", "bid": 2.5, "bid_size": 188.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.5366, "open_interest": 2.0, "volume": 0.0, "delta": 0.5748, "gamma": 0.0446, "vega": 0.063, "theta": -0.0083, "rho": 0.0445, "theo": 3.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "CTRI270521P00022500", "bid": 2.15, "bid_size": 227.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.4111, "gamma": 0.0449, "vega": 0.063, "theta": -0.0083, "rho": -0.0551, "theo": 3.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CTRI270521C00025000", "bid": 1.35, "bid_size": 153.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.0463, "vega": 0.0642, "theta": -0.0083, "rho": 0.0386, "theo": 2.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "CTRI270521P00025000", "bid": 3.8, "bid_size": 47.0, "ask": 6.1, "ask_size": 29.0, "iv": 0.547, "open_interest": 1.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0473, "vega": 0.0642, "theta": -0.0082, "rho": -0.068, "theo": 4.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-06T10:41:48", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CTRI270521C00027500", "bid": 0.8, "bid_size": 275.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.4992, "open_interest": 1.0, "volume": 0.0, "delta": 0.3659, "gamma": 0.0439, "vega": 0.0611, "theta": -0.0079, "rho": 0.0319, "theo": 1.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CTRI270521P00027500", "bid": 5.5, "bid_size": 55.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.0456, "vega": 0.0608, "theta": -0.0077, "rho": -0.0783, "theo": 6.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "CTRI270521C00030000", "bid": 0.45, "bid_size": 386.0, "ask": 1.75, "ask_size": 82.0, "iv": 0.4889, "open_interest": 2.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0393, "vega": 0.0555, "theta": -0.0073, "rho": 0.0258, "theo": 1.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CTRI270521P00030000", "bid": 7.6, "bid_size": 90.0, "ask": 9.5, "ask_size": 62.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0416, "vega": 0.0547, "theta": -0.0069, "rho": -0.0848, "theo": 8.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "CTRI270521C00032500", "bid": 0.15, "bid_size": 347.0, "ask": 1.4, "ask_size": 60.0, "iv": 0.493, "open_interest": 3.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0341, "vega": 0.0493, "theta": -0.0066, "rho": 0.0209, "theo": 0.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T13:09:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CTRI270521P00032500", "bid": 10.1, "bid_size": 25.0, "ask": 10.8, "ask_size": 43.0, "iv": 0.4814, "open_interest": 0.0, "volume": 2.0, "delta": -0.7699, "gamma": 0.037, "vega": 0.0479, "theta": -0.0061, "rho": -0.0872, "theo": 10.6777, "change": -2.65, "open": 10.55, "high": 10.55, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T14:01:56", "percent_change": -20.1521, "prev_day_close": 13.1500000953674}], "symbol": "CTRI", "security_type": "stock", "exchange_id": 3, "current_price": 22.56, "price_change": 2.19, "price_change_percent": 10.7511, "bid": 21.0, "ask": 28.95, "bid_size": 200, "ask_size": 100, "open": 20.99, "high": 22.92, "low": 20.855, "close": 22.56, "prev_day_close": 20.37, "volume": 3116087, "iv30": 48.975, "iv30_change": 4.176, "iv30_change_percent": 9.3216, "seqno": 10415188292, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CTRI"}