{"timestamp": "2026-11-10 02:45:54", "data": {"options": [{"option": "CTS261120C00030000", "bid": 28.5, "bid_size": 5.0, "ask": 33.0, "ask_size": 3.0, "iv": 2.1505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0024, "vega": 0.006, "theta": -0.0548, "rho": 0.01, "theo": 30.8193, "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": 28.4499998092651}, {"option": "CTS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 4.079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0024, "vega": 0.006, "theta": -0.0584, "rho": -0.0006, "theo": 0.2489, "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": 2.45000004768372}, {"option": "CTS261120C00035000", "bid": 23.5, "bid_size": 5.0, "ask": 28.0, "ask_size": 3.0, "iv": 1.7141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0038, "vega": 0.0078, "theta": -0.0611, "rho": 0.0116, "theo": 25.8714, "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": 23.4499998092651}, {"option": "CTS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 3.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0038, "vega": 0.0078, "theta": -0.0641, "rho": -0.0008, "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": 2.45000004768372}, {"option": "CTS261120C00040000", "bid": 18.5, "bid_size": 5.0, "ask": 23.0, "ask_size": 3.0, "iv": 1.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.006, "vega": 0.0104, "theta": -0.0675, "rho": 0.0131, "theo": 20.9351, "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": 18.4499998092651}, {"option": "CTS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 2.7502, "open_interest": 1.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.006, "vega": 0.0104, "theta": -0.07, "rho": -0.0011, "theo": 0.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T11:33:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS261120C00045000", "bid": 13.5, "bid_size": 13.0, "ask": 17.8, "ask_size": 3.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0101, "vega": 0.0139, "theta": -0.0741, "rho": 0.0144, "theo": 16.0185, "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": 13.5}, {"option": "CTS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 2.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0101, "vega": 0.0139, "theta": -0.076, "rho": -0.0015, "theo": 0.4245, "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": 2.45000004768372}, {"option": "CTS261120C00050000", "bid": 9.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.8698, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0183, "vega": 0.0193, "theta": -0.0804, "rho": 0.0153, "theo": 11.141, "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": 8.75}, {"option": "CTS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.6828, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0184, "vega": 0.0193, "theta": -0.0818, "rho": -0.0022, "theo": 0.5395, "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": 2.45000004768372}, {"option": "CTS261120C00055000", "bid": 4.0, "bid_size": 5.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.6275, "open_interest": 5.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.038, "vega": 0.0283, "theta": -0.0855, "rho": 0.0153, "theo": 6.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-28T09:57:08", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "CTS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0381, "vega": 0.0284, "theta": -0.0865, "rho": -0.0037, "theo": 0.7594, "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": 2.45000004768372}, {"option": "CTS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5094, "open_interest": 1.0, "volume": 0.0, "delta": 0.5677, "gamma": 0.0832, "vega": 0.0414, "theta": -0.0857, "rho": 0.0114, "theo": 2.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-10-13T15:06:43", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CTS261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0837, "vega": 0.0414, "theta": -0.0863, "rho": -0.0079, "theo": 1.5827, "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": 2.70000004768372}, {"option": "CTS261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.9749, "open_interest": 2.0, "volume": 0.0, "delta": 0.2501, "gamma": 0.0545, "vega": 0.0335, "theta": -0.0842, "rho": 0.0051, "theo": 0.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T14:13:13", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CTS261120P00065000", "bid": 3.0, "bid_size": 13.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.055, "vega": 0.0331, "theta": -0.0844, "rho": -0.0121, "theo": 5.2147, "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": 7.0}, {"option": "CTS261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.3341, "open_interest": 3.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0295, "vega": 0.0244, "theta": -0.0812, "rho": 0.003, "theo": 0.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T12:26:29", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CTS261120P00070000", "bid": 7.6, "bid_size": 13.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0298, "vega": 0.0238, "theta": -0.081, "rho": -0.0129, "theo": 9.9604, "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": 12.0}, {"option": "CTS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.6215, "open_interest": 0.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0189, "vega": 0.0192, "theta": -0.0775, "rho": 0.0021, "theo": 0.448, "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": 2.45000004768372}, {"option": "CTS261120P00075000", "bid": 12.6, "bid_size": 13.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0192, "vega": 0.0186, "theta": -0.077, "rho": -0.0134, "theo": 14.8487, "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": 17.0}, {"option": "CTS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.8708, "open_interest": 0.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0134, "vega": 0.0159, "theta": -0.0738, "rho": 0.0016, "theo": 0.3804, "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": 2.45000004768372}, {"option": "CTS261120P00080000", "bid": 17.6, "bid_size": 13.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0136, "vega": 0.0152, "theta": -0.0731, "rho": -0.0134, "theo": 19.7811, "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": 22.0}, {"option": "CTS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 2.0923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0102, "vega": 0.0136, "theta": -0.0705, "rho": 0.0013, "theo": 0.3338, "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": 2.45000004768372}, {"option": "CTS261120P00085000", "bid": 22.6, "bid_size": 13.0, "ask": 26.5, "ask_size": 15.0, "iv": 1.0176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0104, "vega": 0.0129, "theta": -0.0693, "rho": -0.0135, "theo": 24.7345, "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": 27.0}, {"option": "CTS261218C00030000", "bid": 29.0, "bid_size": 3.0, "ask": 33.0, "ask_size": 1.0, "iv": 1.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0028, "vega": 0.0137, "theta": -0.0202, "rho": 0.019, "theo": 30.7969, "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": 28.5}, {"option": "CTS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.0766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0027, "vega": 0.0139, "theta": -0.0225, "rho": -0.0024, "theo": 0.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CTS261218C00035000", "bid": 24.0, "bid_size": 3.0, "ask": 28.5, "ask_size": 1.0, "iv": 1.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0044, "vega": 0.0181, "theta": -0.023, "rho": 0.0236, "theo": 25.883, "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": 23.5500001907349}, {"option": "CTS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.7899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0043, "vega": 0.0182, "theta": -0.0249, "rho": -0.0032, "theo": 0.4318, "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": 2.45000004768372}, {"option": "CTS261218C00040000", "bid": 19.0, "bid_size": 3.0, "ask": 23.5, "ask_size": 1.0, "iv": 1.0048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0068, "vega": 0.024, "theta": -0.0257, "rho": 0.0289, "theo": 20.993, "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": 18.75}, {"option": "CTS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0067, "vega": 0.024, "theta": -0.0274, "rho": -0.0044, "theo": 0.5274, "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": 2.45000004768372}, {"option": "CTS261218C00045000", "bid": 14.0, "bid_size": 3.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0111, "vega": 0.0321, "theta": -0.0286, "rho": 0.0348, "theo": 16.1437, "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": 13.8000001907349}, {"option": "CTS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.011, "vega": 0.032, "theta": -0.0299, "rho": -0.0063, "theo": 0.6614, "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": 2.45000004768372}, {"option": "CTS261218C00050000", "bid": 9.0, "bid_size": 5.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0189, "vega": 0.0436, "theta": -0.0314, "rho": 0.0409, "theo": 11.3743, "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": "CTS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.8933, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0189, "vega": 0.0436, "theta": -0.0324, "rho": -0.0095, "theo": 0.8726, "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": 2.45000004768372}, {"option": "CTS261218C00055000", "bid": 4.5, "bid_size": 5.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0344, "vega": 0.0605, "theta": -0.034, "rho": 0.0434, "theo": 6.8117, "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": 4.77499997615814}, {"option": "CTS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0345, "vega": 0.0606, "theta": -0.0346, "rho": -0.0156, "theo": 1.2883, "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": 2.45000004768372}, {"option": "CTS261218C00060000", "bid": 1.0, "bid_size": 14.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3408, "open_interest": 3.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0555, "vega": 0.0779, "theta": -0.0356, "rho": 0.034, "theo": 3.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T14:37:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS261218P00060000", "bid": 1.0, "bid_size": 5.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.0559, "vega": 0.078, "theta": -0.0358, "rho": -0.0282, "theo": 2.5325, "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": 3.80000001192093}, {"option": "CTS261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5292, "open_interest": 2.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.045, "vega": 0.0703, "theta": -0.0357, "rho": 0.0197, "theo": 1.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T11:29:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS261218P00065000", "bid": 3.9, "bid_size": 5.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0455, "vega": 0.0701, "theta": -0.0356, "rho": -0.0402, "theo": 5.9332, "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": 7.34999990463257}, {"option": "CTS261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0292, "vega": 0.0561, "theta": -0.0347, "rho": 0.0126, "theo": 1.012, "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": 2.45000004768372}, {"option": "CTS261218P00070000", "bid": 7.8, "bid_size": 13.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0297, "vega": 0.0555, "theta": -0.0343, "rho": -0.0448, "theo": 10.4457, "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": 12.0}, {"option": "CTS261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0203, "vega": 0.046, "theta": -0.0333, "rho": 0.0091, "theo": 0.7928, "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": 2.45000004768372}, {"option": "CTS261218P00075000", "bid": 12.5, "bid_size": 5.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0208, "vega": 0.0452, "theta": -0.0326, "rho": -0.0466, "theo": 15.2178, "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": 17.0}, {"option": "CTS261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.9982, "open_interest": 0.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0151, "vega": 0.0388, "theta": -0.0319, "rho": 0.007, "theo": 0.6626, "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": 2.45000004768372}, {"option": "CTS261218P00080000", "bid": 17.0, "bid_size": 6.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0155, "vega": 0.0378, "theta": -0.031, "rho": -0.0472, "theo": 20.0796, "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": 22.0}, {"option": "CTS270115C00030000", "bid": 29.0, "bid_size": 3.0, "ask": 33.5, "ask_size": 1.0, "iv": 1.1735, "open_interest": 10.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0034, "vega": 0.0265, "theta": -0.0204, "rho": 0.034, "theo": 31.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-07-10T11:25:45", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "CTS270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 1.6595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0034, "vega": 0.0269, "theta": -0.0234, "rho": -0.0068, "theo": 0.7821, "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": 2.45000004768372}, {"option": "CTS270115C00035000", "bid": 24.0, "bid_size": 3.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0051, "vega": 0.0334, "theta": -0.0222, "rho": 0.042, "theo": 26.4144, "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": 23.75}, {"option": "CTS270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.005, "vega": 0.0336, "theta": -0.0247, "rho": -0.0088, "theo": 0.8971, "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": 2.45000004768372}, {"option": "CTS270115C00040000", "bid": 19.0, "bid_size": 3.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0075, "vega": 0.042, "theta": -0.0237, "rho": 0.0507, "theo": 21.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-07-28T10:47:36", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "CTS270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.1199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0075, "vega": 0.042, "theta": -0.0258, "rho": -0.0114, "theo": 1.0368, "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": 2.45000004768372}, {"option": "CTS270115C00045000", "bid": 14.2, "bid_size": 5.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0114, "vega": 0.0527, "theta": -0.025, "rho": 0.059, "theo": 16.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "CTS270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.895, "open_interest": 0.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0114, "vega": 0.0527, "theta": -0.0267, "rho": -0.0151, "theo": 1.2194, "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": 2.45000004768372}, {"option": "CTS270115C00050000", "bid": 9.5, "bid_size": 5.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.4961, "open_interest": 2.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0179, "vega": 0.0666, "theta": -0.026, "rho": 0.065, "theo": 12.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.19, "last_trade_time": "2026-07-28T09:54:26", "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "CTS270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.6866, "open_interest": 6.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0179, "vega": 0.0667, "theta": -0.0272, "rho": -0.0208, "theo": 1.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-19T10:28:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS270115C00055000", "bid": 5.0, "bid_size": 5.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.3848, "open_interest": 18.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0292, "vega": 0.0848, "theta": -0.0263, "rho": 0.0676, "theo": 7.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T14:42:10", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CTS270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.0293, "vega": 0.085, "theta": -0.0271, "rho": -0.0305, "theo": 1.9774, "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": 2.45000004768372}, {"option": "CTS270115C00060000", "bid": 1.55, "bid_size": 13.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.334, "open_interest": 8.0, "volume": 0.0, "delta": 0.5581, "gamma": 0.0429, "vega": 0.1017, "theta": -0.0263, "rho": 0.0569, "theo": 3.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-15T09:39:48", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "CTS270115P00060000", "bid": 1.5, "bid_size": 14.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.4396, "gamma": 0.0433, "vega": 0.1018, "theta": -0.0266, "rho": -0.0482, "theo": 3.268, "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": "CTS270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.399, "open_interest": 16.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0383, "vega": 0.0972, "theta": -0.027, "rho": 0.0379, "theo": 2.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T09:48:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS270115P00065000", "bid": 4.4, "bid_size": 7.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0389, "vega": 0.0968, "theta": -0.0269, "rho": -0.0661, "theo": 6.5172, "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": "CTS270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.54, "open_interest": 3.0, "volume": 0.0, "delta": 0.26, "gamma": 0.0277, "vega": 0.0841, "theta": -0.0278, "rho": 0.0268, "theo": 1.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T15:00:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS270115P00070000", "bid": 8.2, "bid_size": 13.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0283, "vega": 0.0833, "theta": -0.0274, "rho": -0.0755, "theo": 10.9246, "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": 12.0}, {"option": "CTS270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.6569, "open_interest": 4.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0207, "vega": 0.0734, "theta": -0.0282, "rho": 0.0207, "theo": 1.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T15:40:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS270115P00075000", "bid": 12.5, "bid_size": 5.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0214, "vega": 0.0722, "theta": -0.0275, "rho": -0.0794, "theo": 15.6383, "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": 17.0}, {"option": "CTS270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.7459, "open_interest": 15.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0163, "vega": 0.0654, "theta": -0.0284, "rho": 0.017, "theo": 1.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T15:28:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS270115P00080000", "bid": 17.5, "bid_size": 13.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.017, "vega": 0.0637, "theta": -0.0273, "rho": -0.0815, "theo": 20.4592, "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": 22.0}, {"option": "CTS270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.8482, "open_interest": 13.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0134, "vega": 0.0592, "theta": -0.0284, "rho": 0.0145, "theo": 1.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T15:27:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS270115P00085000", "bid": 22.1, "bid_size": 3.0, "ask": 26.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.014, "vega": 0.057, "theta": -0.027, "rho": -0.0824, "theo": 25.331, "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": 27.0}, {"option": "CTS270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.9294, "open_interest": 1.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0113, "vega": 0.0543, "theta": -0.0283, "rho": 0.0127, "theo": 1.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T15:27:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS270115P00090000", "bid": 27.1, "bid_size": 3.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0119, "vega": 0.0518, "theta": -0.0266, "rho": -0.0841, "theo": 30.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "CTS270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 1.0034, "open_interest": 3.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0097, "vega": 0.0503, "theta": -0.0281, "rho": 0.0113, "theo": 0.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T10:22:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS270115P00095000", "bid": 32.1, "bid_size": 3.0, "ask": 36.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0104, "vega": 0.0476, "theta": -0.0261, "rho": -0.0844, "theo": 35.1515, "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": 37.0}, {"option": "CTS270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 40.0, "iv": 1.0358, "open_interest": 2.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0086, "vega": 0.047, "theta": -0.0279, "rho": 0.0102, "theo": 0.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-24T11:34:45", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CTS270115P00100000", "bid": 37.1, "bid_size": 3.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0092, "vega": 0.0436, "theta": -0.0255, "rho": -0.083, "theo": 40.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-06-26T12:56:05", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "CTS270416C00030000", "bid": 29.4, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.8832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0037, "vega": 0.0483, "theta": -0.0091, "rho": 0.0754, "theo": 31.5764, "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": 29.1000003814697}, {"option": "CTS270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0036, "vega": 0.0486, "theta": -0.0129, "rho": -0.0199, "theo": 1.1501, "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": 0.324999988079071}, {"option": "CTS270416C00035000", "bid": 24.4, "bid_size": 1.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0053, "vega": 0.0601, "theta": -0.0104, "rho": 0.0913, "theo": 26.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "CTS270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0052, "vega": 0.0601, "theta": -0.0137, "rho": -0.0254, "theo": 1.3266, "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": 2.45000004768372}, {"option": "CTS270416C00040000", "bid": 19.9, "bid_size": 3.0, "ask": 24.5, "ask_size": 3.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0076, "vega": 0.0741, "theta": -0.0115, "rho": 0.109, "theo": 22.0993, "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": 19.75}, {"option": "CTS270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0075, "vega": 0.0741, "theta": -0.0143, "rho": -0.0325, "theo": 1.5405, "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": 2.45000004768372}, {"option": "CTS270416C00045000", "bid": 15.5, "bid_size": 12.0, "ask": 19.8, "ask_size": 3.0, "iv": 0.5436, "open_interest": 1.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.011, "vega": 0.091, "theta": -0.0125, "rho": 0.1262, "theo": 17.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-21T14:29:21", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CTS270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.011, "vega": 0.091, "theta": -0.0147, "rho": -0.0422, "theo": 1.8185, "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": 2.45000004768372}, {"option": "CTS270416C00050000", "bid": 11.0, "bid_size": 9.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0162, "vega": 0.1114, "theta": -0.0134, "rho": 0.1393, "theo": 12.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CTS270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0163, "vega": 0.1116, "theta": -0.015, "rho": -0.0561, "theo": 2.2198, "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": 2.45000004768372}, {"option": "CTS270416C00055000", "bid": 7.0, "bid_size": 5.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0239, "vega": 0.1349, "theta": -0.0139, "rho": 0.1413, "theo": 8.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CTS270416P00055000", "bid": 0.8, "bid_size": 5.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0242, "vega": 0.1353, "theta": -0.015, "rho": -0.0771, "theo": 2.9006, "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": 3.47500002384186}, {"option": "CTS270416C00060000", "bid": 4.0, "bid_size": 5.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0319, "vega": 0.1544, "theta": -0.0142, "rho": 0.1242, "theo": 5.2133, "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": 4.97500002384186}, {"option": "CTS270416P00060000", "bid": 2.9, "bid_size": 5.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0328, "vega": 0.1547, "theta": -0.0147, "rho": -0.1077, "theo": 4.3326, "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": 5.79999995231628}, {"option": "CTS270416C00065000", "bid": 1.55, "bid_size": 15.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.4095, "gamma": 0.0316, "vega": 0.1533, "theta": -0.0144, "rho": 0.0931, "theo": 3.1958, "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": 3.07499998807907}, {"option": "CTS270416P00065000", "bid": 5.0, "bid_size": 5.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.033, "vega": 0.1521, "theta": -0.0144, "rho": -0.1372, "theo": 7.2634, "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": 8.84999990463257}, {"option": "CTS270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3485, "open_interest": 10.0, "volume": 0.0, "delta": 0.3043, "gamma": 0.0256, "vega": 0.1386, "theta": -0.0145, "rho": 0.0693, "theo": 2.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-02T10:39:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS270416P00070000", "bid": 9.3, "bid_size": 5.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.0272, "vega": 0.1354, "theta": -0.0141, "rho": -0.1526, "theo": 11.3602, "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": 12.8000001907349}, {"option": "CTS270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3482, "open_interest": 5.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0203, "vega": 0.1238, "theta": -0.0146, "rho": 0.0546, "theo": 1.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T10:41:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS270416P00075000", "bid": 13.4, "bid_size": 9.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.0219, "vega": 0.1187, "theta": -0.0137, "rho": -0.1595, "theo": 15.9064, "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": 17.25}, {"option": "CTS270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4915, "open_interest": 1.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0165, "vega": 0.1117, "theta": -0.0146, "rho": 0.0451, "theo": 1.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T15:42:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS270416P00080000", "bid": 17.5, "bid_size": 5.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0181, "vega": 0.1051, "theta": -0.0132, "rho": -0.1625, "theo": 20.6274, "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": 22.0}, {"option": "CTS270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0138, "vega": 0.102, "theta": -0.0145, "rho": 0.0386, "theo": 1.4787, "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": 2.45000004768372}, {"option": "CTS270416P00085000", "bid": 22.0, "bid_size": 8.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0154, "vega": 0.0932, "theta": -0.0127, "rho": -0.1614, "theo": 25.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "CTS270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6034, "open_interest": 14.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0118, "vega": 0.0941, "theta": -0.0144, "rho": 0.0338, "theo": 1.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T15:26:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTS270416P00090000", "bid": 27.0, "bid_size": 8.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0134, "vega": 0.0843, "theta": -0.0122, "rho": -0.1601, "theo": 30.2841, "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": 31.8000001907349}], "symbol": "CTS", "security_type": "stock", "exchange_id": 3, "current_price": 60.5, "price_change": 2.63, "price_change_percent": 4.5447, "bid": 53.0, "ask": 97.88, "bid_size": 100, "ask_size": 100, "open": 59.12, "high": 61.14, "low": 58.075, "close": 60.5, "prev_day_close": 57.87, "volume": 159330, "iv30": 37.543, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199105, "last_trade_time": "2026-11-09T15:59:54", "tick": "down"}, "symbol": "CTS"}