{"timestamp": "2026-11-10 05:29:57", "data": {"options": [{"option": "CTRM261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 2.4923, "open_interest": 23.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.3438, "vega": 0.0005, "theta": -0.0056, "rho": 0.0, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:11:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTRM261120P00002500", "bid": 0.8, "bid_size": 192.0, "ask": 2.4, "ask_size": 16.0, "iv": 7.4825, "open_interest": 1.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.3475, "vega": 0.0005, "theta": -0.0056, "rho": -0.0004, "theo": 1.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "CTRM261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.2193, "open_interest": 1.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.1403, "vega": 0.0003, "theta": -0.0054, "rho": 0.0, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:30:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTRM261120P00005000", "bid": 3.1, "bid_size": 195.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.144, "vega": 0.0003, "theta": -0.0051, "rho": -0.0007, "theo": 3.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CTRM261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1987.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0981, "vega": 0.0002, "theta": -0.0052, "rho": 0.0, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTRM261120P00007500", "bid": 5.5, "bid_size": 194.0, "ask": 8.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.1017, "vega": 0.0002, "theta": -0.0048, "rho": -0.0008, "theo": 6.1874, "change": 0.0, "open": 0.0, "high": 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": "CTRM261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.3044, "open_interest": 45.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.2167, "vega": 0.0004, "theta": -0.0005, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTRM261218P00002500", "bid": 0.8, "bid_size": 187.0, "ask": 2.75, "ask_size": 19.0, "iv": 5.0971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.1353, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "CTRM261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1956.0, "iv": 4.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0508, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "CTRM261218P00005000", "bid": 3.1, "bid_size": 193.0, "ask": 5.8, "ask_size": 19.0, "iv": 7.4285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.675, "change": 0.0, "open": 0.0, "high": 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": "CTRM261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1912.0, "iv": 5.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0274, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTRM261218P00007500", "bid": 5.5, "bid_size": 194.0, "ask": 8.5, "ask_size": 23.0, "iv": 8.3959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "CTRM270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1882.0, "iv": 1.7234, "open_interest": 100.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.3973, "vega": 0.0018, "theta": -0.0018, "rho": 0.0004, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:56:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CTRM270115P00002500", "bid": 0.8, "bid_size": 338.0, "ask": 2.35, "ask_size": 19.0, "iv": 3.0097, "open_interest": 2.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.42, "vega": 0.0016, "theta": -0.0018, "rho": -0.0021, "theo": 1.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-13T12:42:22", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "CTRM270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.9336, "open_interest": 44.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.1913, "vega": 0.0012, "theta": -0.0017, "rho": 0.0002, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CTRM270115P00005000", "bid": 3.1, "bid_size": 339.0, "ask": 5.1, "ask_size": 19.0, "iv": 4.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.2146, "vega": 0.0009, "theta": -0.0015, "rho": -0.0026, "theo": 3.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-17T12:57:07", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "CTRM270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2001.0, "iv": 4.0546, "open_interest": 10.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.1369, "vega": 0.001, "theta": -0.0016, "rho": 0.0002, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:33:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTRM270115P00007500", "bid": 5.6, "bid_size": 339.0, "ask": 7.6, "ask_size": 19.0, "iv": 4.5463, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.1623, "vega": 0.0006, "theta": -0.0012, "rho": -0.0022, "theo": 6.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CTRM270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 270.0, "iv": 1.0088, "open_interest": 75.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.3895, "vega": 0.0033, "theta": -0.0011, "rho": 0.0013, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:08:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CTRM270416P00002500", "bid": 0.35, "bid_size": 503.0, "ask": 1.75, "ask_size": 26.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.4301, "vega": 0.003, "theta": -0.0011, "rho": -0.0047, "theo": 1.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 1.04999999701977}, {"option": "CTRM270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1109.0, "iv": 1.5561, "open_interest": 2.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.2329, "vega": 0.0028, "theta": -0.0013, "rho": 0.0008, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CTRM270416P00005000", "bid": 2.8, "bid_size": 194.0, "ask": 6.0, "ask_size": 22.0, "iv": 3.6952, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.2761, "vega": 0.0021, "theta": -0.0011, "rho": -0.0062, "theo": 3.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CTRM270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1841.0, "iv": 2.5313, "open_interest": 1.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.1853, "vega": 0.0025, "theta": -0.0014, "rho": 0.0007, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-01T10:59:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CTRM270416P00007500", "bid": 5.3, "bid_size": 194.0, "ask": 7.9, "ask_size": 14.0, "iv": 3.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.2426, "vega": 0.0016, "theta": -0.0009, "rho": -0.0067, "theo": 6.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}], "symbol": "CTRM", "security_type": "stock", "exchange_id": 2, "current_price": 1.32, "price_change": -0.035, "price_change_percent": -2.6316, "bid": 1.3, "ask": 1.41, "bid_size": 500, "ask_size": 100, "open": 1.38, "high": 1.38, "low": 1.3, "close": 1.325, "prev_day_close": 1.33, "volume": 39488, "iv30": 49.196, "iv30_change": -0.869, "iv30_change_percent": -1.7357, "seqno": 10414961278, "last_trade_time": "2026-11-09T15:54:58", "tick": "up"}, "symbol": "CTRM"}