{"timestamp": "2026-11-10 00:11:04", "data": {"options": [{"option": "CUT261120C00020000", "bid": 6.4, "bid_size": 202.0, "ask": 11.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0051, "vega": 0.001, "theta": -0.0032, "rho": 0.0026, "theo": 8.8886, "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": 8.60000014305115}, {"option": "CUT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 152.0, "iv": 2.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0048, "vega": 0.0011, "theta": -0.004, "rho": -0.0001, "theo": 0.0121, "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": 0.800000011920929}, {"option": "CUT261120C00021000", "bid": 5.4, "bid_size": 202.0, "ask": 10.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0076, "vega": 0.0015, "theta": -0.0046, "rho": 0.0031, "theo": 7.894, "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": 7.60000014305115}, {"option": "CUT261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 152.0, "iv": 2.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0074, "vega": 0.0016, "theta": -0.0052, "rho": -0.0001, "theo": 0.0174, "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": 1.47500002384186}, {"option": "CUT261120C00022000", "bid": 4.4, "bid_size": 202.0, "ask": 9.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0117, "vega": 0.0022, "theta": -0.0064, "rho": 0.0038, "theo": 6.9023, "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": 6.60000014305115}, {"option": "CUT261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 152.0, "iv": 2.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0114, "vega": 0.0022, "theta": -0.007, "rho": -0.0002, "theo": 0.0253, "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": 1.47500002384186}, {"option": "CUT261120C00023000", "bid": 3.4, "bid_size": 202.0, "ask": 8.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0181, "vega": 0.0032, "theta": -0.0088, "rho": 0.0044, "theo": 5.9151, "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": 5.60000014305115}, {"option": "CUT261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 52.0, "iv": 0.9687, "open_interest": 50.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0178, "vega": 0.0032, "theta": -0.0094, "rho": -0.0003, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T12:39:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CUT261120C00024000", "bid": 2.4, "bid_size": 202.0, "ask": 7.0, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0286, "vega": 0.0046, "theta": -0.0121, "rho": 0.005, "theo": 4.9355, "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": 4.59999990463257}, {"option": "CUT261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 202.0, "iv": 1.8518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0284, "vega": 0.0046, "theta": -0.0126, "rho": -0.0004, "theo": 0.0574, "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": 1.47500002384186}, {"option": "CUT261120C00025000", "bid": 1.4, "bid_size": 202.0, "ask": 6.0, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0459, "vega": 0.0067, "theta": -0.0165, "rho": 0.0055, "theo": 3.9696, "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": 3.59999996423721}, {"option": "CUT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 202.0, "iv": 1.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0457, "vega": 0.0067, "theta": -0.0169, "rho": -0.0007, "theo": 0.0906, "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": 1.47500002384186}, {"option": "CUT261120C00026000", "bid": 0.5, "bid_size": 202.0, "ask": 5.2, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0739, "vega": 0.0098, "theta": -0.0223, "rho": 0.0061, "theo": 3.0294, "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": 2.90000005066395}, {"option": "CUT261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 202.0, "iv": 1.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0738, "vega": 0.0098, "theta": -0.0226, "rho": -0.0011, "theo": 0.1495, "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": 1.54999995231628}, {"option": "CUT261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 202.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.1162, "vega": 0.0138, "theta": -0.0292, "rho": 0.0063, "theo": 2.1406, "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": "CUT261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 202.0, "iv": 1.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.1162, "vega": 0.0138, "theta": -0.0294, "rho": -0.0019, "theo": 0.2596, "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": 1.54999995231628}, {"option": "CUT261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 202.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.1668, "vega": 0.0181, "theta": -0.0356, "rho": 0.0058, "theo": 1.3564, "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": 2.0}, {"option": "CUT261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 202.0, "iv": 1.0219, "open_interest": 0.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.1668, "vega": 0.0181, "theta": -0.0357, "rho": -0.0031, "theo": 0.4742, "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": 1.64999997615814}, {"option": "CUT261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 202.0, "iv": 0.9027, "open_interest": 0.0, "volume": 0.0, "delta": 0.4913, "gamma": 0.1936, "vega": 0.02, "theta": -0.0378, "rho": 0.0045, "theo": 0.761, "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": 1.75}, {"option": "CUT261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 202.0, "iv": 0.8693, "open_interest": 1.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.1939, "vega": 0.02, "theta": -0.0378, "rho": -0.0046, "theo": 0.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T12:35:11", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CUT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 202.0, "iv": 1.0115, "open_interest": 0.0, "volume": 0.0, "delta": 0.3129, "gamma": 0.1694, "vega": 0.0178, "theta": -0.0339, "rho": 0.003, "theo": 0.4017, "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": 1.60000002384186}, {"option": "CUT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 42.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.1697, "vega": 0.0178, "theta": -0.0338, "rho": -0.0058, "theo": 1.5174, "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": 2.29999995231628}, {"option": "CUT261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 202.0, "iv": 1.1651, "open_interest": 0.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.1218, "vega": 0.0136, "theta": -0.027, "rho": 0.0018, "theo": 0.2194, "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": 1.47500002384186}, {"option": "CUT261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.1222, "vega": 0.0136, "theta": -0.0269, "rho": -0.0065, "theo": 2.3344, "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": 2.8000001013279}, {"option": "CUT261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 202.0, "iv": 1.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0817, "vega": 0.0099, "theta": -0.0207, "rho": 0.0011, "theo": 0.1291, "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": 1.47500002384186}, {"option": "CUT261120P00032000", "bid": 0.7, "bid_size": 202.0, "ask": 5.7, "ask_size": 42.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0821, "vega": 0.0098, "theta": -0.0205, "rho": -0.0065, "theo": 3.2435, "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": 3.5}, {"option": "CUT261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 202.0, "iv": 1.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0545, "vega": 0.0072, "theta": -0.0158, "rho": 0.0007, "theo": 0.0816, "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": 1.47500002384186}, {"option": "CUT261120P00033000", "bid": 1.7, "bid_size": 203.0, "ask": 6.7, "ask_size": 43.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0551, "vega": 0.0071, "theta": -0.0155, "rho": -0.0065, "theo": 4.1956, "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": 4.5}, {"option": "CUT261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 202.0, "iv": 1.5902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0371, "vega": 0.0052, "theta": -0.0122, "rho": 0.0005, "theo": 0.0547, "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": 1.47500002384186}, {"option": "CUT261120P00034000", "bid": 2.7, "bid_size": 203.0, "ask": 7.7, "ask_size": 43.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0377, "vega": 0.0052, "theta": -0.0119, "rho": -0.0059, "theo": 5.1683, "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": 5.5}, {"option": "CUT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 52.0, "iv": 0.8086, "open_interest": 50.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0259, "vega": 0.0039, "theta": -0.0096, "rho": 0.0003, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T12:39:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CUT261120P00035000", "bid": 4.0, "bid_size": 201.0, "ask": 8.7, "ask_size": 42.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0266, "vega": 0.0038, "theta": -0.0092, "rho": -0.0056, "theo": 6.1519, "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": 6.5}, {"option": "CUT261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 202.0, "iv": 1.8321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0186, "vega": 0.003, "theta": -0.0076, "rho": 0.0002, "theo": 0.028, "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": 1.47500002384186}, {"option": "CUT261120P00036000", "bid": 5.0, "bid_size": 201.0, "ask": 9.7, "ask_size": 42.0, "iv": 0.9667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0192, "vega": 0.0028, "theta": -0.0071, "rho": -0.0051, "theo": 7.1414, "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": 7.5}, {"option": "CUT261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 202.0, "iv": 1.9427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0137, "vega": 0.0023, "theta": -0.0062, "rho": 0.0002, "theo": 0.0211, "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": 1.47500002384186}, {"option": "CUT261120P00037000", "bid": 6.0, "bid_size": 201.0, "ask": 10.7, "ask_size": 42.0, "iv": 1.052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0142, "vega": 0.0021, "theta": -0.0056, "rho": -0.0046, "theo": 8.1345, "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": 8.5}, {"option": "CUT261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 152.0, "iv": 2.0474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0103, "vega": 0.0018, "theta": -0.0051, "rho": 0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CUT261120P00038000", "bid": 7.0, "bid_size": 201.0, "ask": 11.7, "ask_size": 42.0, "iv": 1.1333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0109, "vega": 0.0016, "theta": -0.0044, "rho": -0.0038, "theo": 9.1297, "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": 9.5}, {"option": "CUT261218C00020000", "bid": 6.5, "bid_size": 201.0, "ask": 11.4, "ask_size": 202.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0194, "vega": 0.0069, "theta": -0.0112, "rho": 0.0057, "theo": 8.9247, "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": 8.60000014305115}, {"option": "CUT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.6574, "open_interest": 3.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0157, "vega": 0.0105, "theta": -0.0097, "rho": -0.002, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-05T09:31:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CUT261218C00021000", "bid": 5.5, "bid_size": 201.0, "ask": 10.4, "ask_size": 202.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.024, "vega": 0.0092, "theta": -0.012, "rho": 0.0073, "theo": 7.9425, "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": 7.60000014305115}, {"option": "CUT261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 152.0, "iv": 1.3855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0199, "vega": 0.0122, "theta": -0.0105, "rho": -0.0024, "theo": 0.2034, "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": 1.64999997615814}, {"option": "CUT261218C00022000", "bid": 4.5, "bid_size": 201.0, "ask": 9.4, "ask_size": 202.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0298, "vega": 0.0111, "theta": -0.0126, "rho": 0.0083, "theo": 6.9665, "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": 6.60000014305115}, {"option": "CUT261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 153.0, "iv": 0.7822, "open_interest": 1.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0255, "vega": 0.0143, "theta": -0.0112, "rho": -0.0029, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-06T09:43:46", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CUT261218C00023000", "bid": 3.5, "bid_size": 203.0, "ask": 8.4, "ask_size": 202.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0379, "vega": 0.0138, "theta": -0.0132, "rho": 0.0095, "theo": 5.997, "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": 5.60000014305115}, {"option": "CUT261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 202.0, "iv": 1.131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0328, "vega": 0.0168, "theta": -0.012, "rho": -0.0036, "theo": 0.2767, "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": "CUT261218C00024000", "bid": 2.2, "bid_size": 202.0, "ask": 7.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0483, "vega": 0.0169, "theta": -0.0139, "rho": 0.0104, "theo": 5.0387, "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": 4.69999992847443}, {"option": "CUT261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 202.0, "iv": 1.0082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0428, "vega": 0.0197, "theta": -0.0128, "rho": -0.0045, "theo": 0.3282, "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": "CUT261218C00025000", "bid": 1.4, "bid_size": 203.0, "ask": 6.4, "ask_size": 202.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0626, "vega": 0.0211, "theta": -0.0146, "rho": 0.0116, "theo": 4.0951, "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": 3.69999992847443}, {"option": "CUT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 202.0, "iv": 0.8871, "open_interest": 5.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0564, "vega": 0.0232, "theta": -0.0135, "rho": -0.0057, "theo": 0.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-12T13:26:31", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CUT261218C00026000", "bid": 0.6, "bid_size": 202.0, "ask": 5.6, "ask_size": 202.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0824, "vega": 0.0254, "theta": -0.0151, "rho": 0.0126, "theo": 3.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CUT261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 202.0, "iv": 0.7815, "open_interest": 0.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0751, "vega": 0.0273, "theta": -0.0141, "rho": -0.0074, "theo": 0.4889, "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": "CUT261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 202.0, "iv": 0.4013, "open_interest": 2.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.1087, "vega": 0.0305, "theta": -0.0154, "rho": 0.013, "theo": 2.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-10-15T14:52:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CUT261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 202.0, "iv": 0.6725, "open_interest": 0.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.1004, "vega": 0.0318, "theta": -0.0144, "rho": -0.0099, "theo": 0.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CUT261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 202.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.1392, "vega": 0.0352, "theta": -0.015, "rho": 0.0127, "theo": 1.5079, "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": 2.29999995231628}, {"option": "CUT261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 202.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.1301, "vega": 0.0359, "theta": -0.0141, "rho": -0.0135, "theo": 0.8467, "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": 1.95000004768372}, {"option": "CUT261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 202.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.1578, "vega": 0.037, "theta": -0.0138, "rho": 0.0109, "theo": 0.8794, "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": 2.0}, {"option": "CUT261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 202.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.1495, "vega": 0.037, "theta": -0.013, "rho": -0.0186, "theo": 1.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-11T10:23:46", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CUT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 202.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.1423, "vega": 0.0335, "theta": -0.0119, "rho": 0.008, "theo": 0.4964, "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": 1.79999995231628}, {"option": "CUT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 202.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.6761, "gamma": 0.1366, "vega": 0.0332, "theta": -0.0113, "rho": -0.024, "theo": 1.8538, "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": "CUT261218C00031000", "bid": 0.15, "bid_size": 1.0, "ask": 3.4, "ask_size": 50.0, "iv": 0.2732, "open_interest": 1.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.1085, "vega": 0.0276, "theta": -0.0101, "rho": 0.0056, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-04T11:20:31", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CUT261218P00031000", "bid": 0.05, "bid_size": 202.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.1052, "vega": 0.0272, "theta": -0.0096, "rho": -0.0282, "theo": 2.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-09-11T10:23:46", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CUT261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 202.0, "iv": 0.7713, "open_interest": 0.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0797, "vega": 0.0222, "theta": -0.0088, "rho": 0.0041, "theo": 0.2165, "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": "CUT261218P00032000", "bid": 1.2, "bid_size": 201.0, "ask": 5.8, "ask_size": 42.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0777, "vega": 0.022, "theta": -0.0083, "rho": -0.0312, "theo": 3.5721, "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": 3.59999996423721}, {"option": "CUT261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.3464, "open_interest": 39.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0594, "vega": 0.0182, "theta": -0.0078, "rho": 0.0031, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:14:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CUT261218P00033000", "bid": 1.8, "bid_size": 203.0, "ask": 6.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0582, "vega": 0.018, "theta": -0.0072, "rho": -0.0335, "theo": 4.5161, "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": 4.5}, {"option": "CUT261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 202.0, "iv": 0.9056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0455, "vega": 0.0152, "theta": -0.007, "rho": 0.0024, "theo": 0.1315, "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": 1.64999997615814}, {"option": "CUT261218P00034000", "bid": 2.7, "bid_size": 203.0, "ask": 7.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0447, "vega": 0.0151, "theta": -0.0064, "rho": -0.0354, "theo": 5.479, "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": 5.54999995231628}, {"option": "CUT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.4105, "open_interest": 1.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0358, "vega": 0.013, "theta": -0.0064, "rho": 0.002, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-10T13:51:58", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "CUT261218P00035000", "bid": 3.8, "bid_size": 202.0, "ask": 8.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0353, "vega": 0.0128, "theta": -0.0056, "rho": -0.037, "theo": 6.4521, "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": 6.5}, {"option": "CUT261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 0.6555, "open_interest": 1.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0289, "vega": 0.0112, "theta": -0.0059, "rho": 0.0016, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T09:35:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CUT261218P00036000", "bid": 4.8, "bid_size": 202.0, "ask": 9.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0285, "vega": 0.0111, "theta": -0.0051, "rho": -0.0385, "theo": 7.4313, "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": 7.5}, {"option": "CUT261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 202.0, "iv": 1.0939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0237, "vega": 0.0098, "theta": -0.0054, "rho": 0.0014, "theo": 0.0811, "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": 1.64999997615814}, {"option": "CUT261218P00037000", "bid": 5.8, "bid_size": 202.0, "ask": 10.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0234, "vega": 0.0097, "theta": -0.0045, "rho": -0.0398, "theo": 8.4143, "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": 8.5}, {"option": "CUT261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 152.0, "iv": 0.7526, "open_interest": 1.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0199, "vega": 0.0086, "theta": -0.0051, "rho": 0.0012, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T10:45:08", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CUT261218P00038000", "bid": 6.8, "bid_size": 202.0, "ask": 11.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0196, "vega": 0.0086, "theta": -0.0041, "rho": -0.0412, "theo": 9.4, "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": 9.5}, {"option": "CUT270319C00019000", "bid": 7.4, "bid_size": 202.0, "ask": 12.3, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0184, "vega": 0.0257, "theta": -0.0091, "rho": 0.025, "theo": 10.3004, "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": 9.60000014305115}, {"option": "CUT270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 32.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0171, "vega": 0.0348, "theta": -0.0095, "rho": -0.0149, "theo": 0.9209, "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": 0.824999988079071}, {"option": "CUT270319C00020000", "bid": 6.5, "bid_size": 202.0, "ask": 11.4, "ask_size": 52.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0218, "vega": 0.0311, "theta": -0.0097, "rho": 0.0277, "theo": 9.3604, "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": 8.69999980926514}, {"option": "CUT270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.0145, "open_interest": 0.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0199, "vega": 0.038, "theta": -0.0097, "rho": -0.0167, "theo": 0.9968, "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": "CUT270319C00021000", "bid": 5.6, "bid_size": 202.0, "ask": 10.5, "ask_size": 53.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0257, "vega": 0.0341, "theta": -0.0101, "rho": 0.0303, "theo": 8.4367, "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": 7.89999985694885}, {"option": "CUT270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.9303, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0232, "vega": 0.0412, "theta": -0.0098, "rho": -0.0187, "theo": 1.0824, "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": "CUT270319C00022000", "bid": 4.7, "bid_size": 201.0, "ask": 9.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0303, "vega": 0.0368, "theta": -0.0105, "rho": 0.0313, "theo": 7.5222, "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": "CUT270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.8492, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.027, "vega": 0.0448, "theta": -0.0099, "rho": -0.021, "theo": 1.1804, "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": "CUT270319C00023000", "bid": 4.0, "bid_size": 201.0, "ask": 8.7, "ask_size": 52.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0357, "vega": 0.0434, "theta": -0.0108, "rho": 0.0352, "theo": 6.6213, "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": 6.30000007152557}, {"option": "CUT270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0314, "vega": 0.0485, "theta": -0.01, "rho": -0.0237, "theo": 1.2954, "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": "CUT270319C00024000", "bid": 3.2, "bid_size": 201.0, "ask": 7.7, "ask_size": 52.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0417, "vega": 0.0466, "theta": -0.0111, "rho": 0.0358, "theo": 5.7493, "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": 5.5}, {"option": "CUT270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.0366, "vega": 0.0524, "theta": -0.0101, "rho": -0.0268, "theo": 1.4332, "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": "CUT270319C00025000", "bid": 2.5, "bid_size": 201.0, "ask": 7.1, "ask_size": 52.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0485, "vega": 0.0525, "theta": -0.0112, "rho": 0.036, "theo": 4.9036, "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": 4.80000007152557}, {"option": "CUT270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.6185, "open_interest": 1.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0423, "vega": 0.0563, "theta": -0.0101, "rho": -0.0304, "theo": 1.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-09T15:19:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CUT270319C00026000", "bid": 1.9, "bid_size": 201.0, "ask": 6.6, "ask_size": 52.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0552, "vega": 0.0562, "theta": -0.0112, "rho": 0.0383, "theo": 4.1124, "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": 4.19999992847443}, {"option": "CUT270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0484, "vega": 0.0601, "theta": -0.01, "rho": -0.0347, "theo": 1.8217, "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": "CUT270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0612, "vega": 0.0613, "theta": -0.0111, "rho": 0.0396, "theo": 3.3873, "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": "CUT270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.0543, "vega": 0.0633, "theta": -0.0099, "rho": -0.0395, "theo": 2.1081, "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": "CUT270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.5733, "gamma": 0.065, "vega": 0.0646, "theta": -0.0108, "rho": 0.0392, "theo": 2.7604, "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": "CUT270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.4345, "gamma": 0.059, "vega": 0.0655, "theta": -0.0098, "rho": -0.0448, "theo": 2.4896, "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": "CUT270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": 0.5072, "gamma": 0.0655, "vega": 0.0654, "theta": -0.0105, "rho": 0.0358, "theo": 2.2577, "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": "CUT270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.4953, "gamma": 0.0612, "vega": 0.0663, "theta": -0.0097, "rho": -0.0501, "theo": 2.989, "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": "CUT270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.4456, "gamma": 0.063, "vega": 0.0654, "theta": -0.0102, "rho": 0.0336, "theo": 1.8809, "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": "CUT270319P00030000", "bid": 1.3, "bid_size": 11.0, "ask": 6.2, "ask_size": 52.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0606, "vega": 0.0656, "theta": -0.0096, "rho": -0.055, "theo": 3.6099, "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": 3.90000003576279}, {"option": "CUT270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.5266, "open_interest": 6.0, "volume": 0.0, "delta": 0.3928, "gamma": 0.0587, "vega": 0.0639, "theta": -0.0099, "rho": 0.0309, "theo": 1.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T09:31:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CUT270319P00031000", "bid": 1.9, "bid_size": 202.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.6037, "gamma": 0.0579, "vega": 0.0638, "theta": -0.0095, "rho": -0.0595, "theo": 4.334, "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": "CUT270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.3497, "gamma": 0.0539, "vega": 0.0618, "theta": -0.0098, "rho": 0.0283, "theo": 1.4176, "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": "CUT270319P00032000", "bid": 2.7, "bid_size": 201.0, "ask": 7.6, "ask_size": 23.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0541, "vega": 0.0615, "theta": -0.0094, "rho": -0.063, "theo": 5.1339, "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": 5.60000014305115}, {"option": "CUT270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0492, "vega": 0.0593, "theta": -0.0097, "rho": 0.0258, "theo": 1.277, "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": 2.45000004768372}, {"option": "CUT270319P00033000", "bid": 3.7, "bid_size": 201.0, "ask": 8.3, "ask_size": 22.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.05, "vega": 0.059, "theta": -0.0093, "rho": -0.066, "theo": 5.9855, "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": 6.30000007152557}, {"option": "CUT270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.045, "vega": 0.057, "theta": -0.0097, "rho": 0.0235, "theo": 1.1715, "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": "CUT270319P00034000", "bid": 3.7, "bid_size": 202.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.709, "gamma": 0.0461, "vega": 0.0565, "theta": -0.0093, "rho": -0.0683, "theo": 6.8719, "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": 7.10000014305115}, {"option": "CUT270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.0413, "vega": 0.0547, "theta": -0.0097, "rho": 0.0217, "theo": 1.0899, "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": "CUT270319P00035000", "bid": 4.6, "bid_size": 202.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.0425, "vega": 0.0541, "theta": -0.0092, "rho": -0.0703, "theo": 7.7822, "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": 7.89999985694885}, {"option": "CUT270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.038, "vega": 0.0526, "theta": -0.0097, "rho": 0.0202, "theo": 1.0249, "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": "CUT270319P00036000", "bid": 5.5, "bid_size": 202.0, "ask": 10.4, "ask_size": 22.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0393, "vega": 0.0519, "theta": -0.0091, "rho": -0.072, "theo": 8.7092, "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": 8.69999980926514}, {"option": "CUT270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0352, "vega": 0.0507, "theta": -0.0097, "rho": 0.0188, "theo": 0.9718, "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": "CUT270319P00037000", "bid": 6.4, "bid_size": 202.0, "ask": 11.2, "ask_size": 21.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0365, "vega": 0.0499, "theta": -0.0091, "rho": -0.0738, "theo": 9.6483, "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": 9.60000014305115}, {"option": "CUT270617C00019000", "bid": 7.1, "bid_size": 202.0, "ask": 11.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0218, "vega": 0.0358, "theta": -0.0064, "rho": 0.0356, "theo": 10.2383, "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": 9.60000014305115}, {"option": "CUT270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0168, "vega": 0.0482, "theta": -0.0063, "rho": -0.0289, "theo": 1.1648, "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": "CUT270617C00020000", "bid": 6.4, "bid_size": 201.0, "ask": 10.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0253, "vega": 0.039, "theta": -0.0068, "rho": 0.038, "theo": 9.3113, "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": 8.69999980926514}, {"option": "CUT270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.7741, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0194, "vega": 0.0522, "theta": -0.0064, "rho": -0.0322, "theo": 1.2557, "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": "CUT270617C00021000", "bid": 5.5, "bid_size": 201.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0295, "vega": 0.043, "theta": -0.0072, "rho": 0.0396, "theo": 8.3919, "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": "CUT270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0223, "vega": 0.0564, "theta": -0.0064, "rho": -0.0359, "theo": 1.3577, "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": "CUT270617C00022000", "bid": 4.7, "bid_size": 201.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.034, "vega": 0.0517, "theta": -0.0075, "rho": 0.0472, "theo": 7.4919, "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": "CUT270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0257, "vega": 0.0607, "theta": -0.0065, "rho": -0.0401, "theo": 1.4742, "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": "CUT270617C00023000", "bid": 3.8, "bid_size": 201.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0388, "vega": 0.0559, "theta": -0.0077, "rho": 0.0493, "theo": 6.614, "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": 6.10000014305115}, {"option": "CUT270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0296, "vega": 0.0652, "theta": -0.0065, "rho": -0.0451, "theo": 1.6097, "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": "CUT270617C00024000", "bid": 3.1, "bid_size": 201.0, "ask": 7.2, "ask_size": 21.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0442, "vega": 0.0636, "theta": -0.0078, "rho": 0.051, "theo": 5.758, "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": 5.40000009536743}, {"option": "CUT270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.0338, "vega": 0.0697, "theta": -0.0065, "rho": -0.0508, "theo": 1.7715, "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": "CUT270617C00025000", "bid": 2.3, "bid_size": 201.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0491, "vega": 0.0691, "theta": -0.0077, "rho": 0.0564, "theo": 4.9487, "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": 4.69999992847443}, {"option": "CUT270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0385, "vega": 0.0742, "theta": -0.0064, "rho": -0.0575, "theo": 1.9695, "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": "CUT270617C00026000", "bid": 1.6, "bid_size": 201.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.0537, "vega": 0.0753, "theta": -0.0076, "rho": 0.0556, "theo": 4.1877, "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": 4.0}, {"option": "CUT270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.3365, "gamma": 0.0432, "vega": 0.0783, "theta": -0.0063, "rho": -0.065, "theo": 2.2184, "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": "CUT270617C00027000", "bid": 0.1, "bid_size": 202.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.6107, "gamma": 0.0567, "vega": 0.0795, "theta": -0.0073, "rho": 0.0586, "theo": 3.5078, "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": "CUT270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.3838, "gamma": 0.0475, "vega": 0.0817, "theta": -0.0062, "rho": -0.0736, "theo": 2.5377, "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": "CUT270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.0577, "vega": 0.0832, "theta": -0.0069, "rho": 0.0586, "theo": 2.9224, "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": "CUT270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0507, "vega": 0.0839, "theta": -0.006, "rho": -0.0829, "theo": 2.9487, "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": "CUT270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.4928, "gamma": 0.0566, "vega": 0.0845, "theta": -0.0066, "rho": 0.0561, "theo": 2.4506, "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": "CUT270617P00029000", "bid": 1.0, "bid_size": 11.0, "ask": 5.6, "ask_size": 52.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0521, "vega": 0.0846, "theta": -0.0059, "rho": -0.0921, "theo": 3.4668, "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": 3.59999996423721}, {"option": "CUT270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": 0.4401, "gamma": 0.0542, "vega": 0.0839, "theta": -0.0064, "rho": 0.052, "theo": 2.091, "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": "CUT270617P00030000", "bid": 0.7, "bid_size": 201.0, "ask": 5.6, "ask_size": 52.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.5363, "gamma": 0.0516, "vega": 0.084, "theta": -0.0057, "rho": -0.1007, "theo": 4.0913, "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": 4.09999996423721}, {"option": "CUT270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.051, "vega": 0.0823, "theta": -0.0063, "rho": 0.0483, "theo": 1.8245, "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": "CUT270617P00031000", "bid": 2.0, "bid_size": 201.0, "ask": 6.3, "ask_size": 51.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0498, "vega": 0.0823, "theta": -0.0056, "rho": -0.108, "theo": 4.8066, "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": 4.69999992847443}, {"option": "CUT270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.3567, "gamma": 0.0475, "vega": 0.08, "theta": -0.0063, "rho": 0.0446, "theo": 1.628, "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": "CUT270617P00032000", "bid": 2.7, "bid_size": 201.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.0472, "vega": 0.08, "theta": -0.0054, "rho": -0.1139, "theo": 5.5908, "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": 5.40000009536743}, {"option": "CUT270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.3254, "gamma": 0.0441, "vega": 0.0774, "theta": -0.0063, "rho": 0.0412, "theo": 1.4807, "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": "CUT270617P00033000", "bid": 3.4, "bid_size": 201.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0443, "vega": 0.0775, "theta": -0.0053, "rho": -0.1189, "theo": 6.4243, "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": 6.10000014305115}, {"option": "CUT270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0409, "vega": 0.0748, "theta": -0.0063, "rho": 0.0382, "theo": 1.368, "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": "CUT270617P00034000", "bid": 4.1, "bid_size": 203.0, "ask": 9.1, "ask_size": 23.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.0415, "vega": 0.075, "theta": -0.0052, "rho": -0.1229, "theo": 7.2925, "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": "CUT270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.2779, "gamma": 0.038, "vega": 0.0723, "theta": -0.0063, "rho": 0.0357, "theo": 1.2792, "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": "CUT270617P00035000", "bid": 4.9, "bid_size": 203.0, "ask": 9.9, "ask_size": 23.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0389, "vega": 0.0725, "theta": -0.005, "rho": -0.1262, "theo": 8.1854, "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": 7.65000009536743}, {"option": "CUT270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": 0.2597, "gamma": 0.0354, "vega": 0.07, "theta": -0.0063, "rho": 0.0334, "theo": 1.2081, "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": "CUT270617P00036000", "bid": 5.8, "bid_size": 203.0, "ask": 10.8, "ask_size": 23.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.716, "gamma": 0.0365, "vega": 0.0701, "theta": -0.0049, "rho": -0.1286, "theo": 9.0962, "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": 8.5}, {"option": "CUT270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.0331, "vega": 0.0678, "theta": -0.0064, "rho": 0.0315, "theo": 1.1495, "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": "CUT270617P00037000", "bid": 7.2, "bid_size": 201.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0343, "vega": 0.0679, "theta": -0.0048, "rho": -0.1308, "theo": 10.0203, "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": 9.39999985694885}], "symbol": "CUT", "security_type": "stock", "exchange_id": 3, "current_price": 28.8737, "price_change": 0.2937, "price_change_percent": 1.0276, "bid": 15.53, "ask": 43.15, "bid_size": 100, "ask_size": 200, "open": 28.68, "high": 28.88, "low": 28.8, "close": 28.8737, "prev_day_close": 28.58, "volume": 1047, "iv30": 31.102, "iv30_change": -1.256, "iv30_change_percent": -3.8816, "seqno": 10406366648, "last_trade_time": "2026-11-09T15:53:26", "tick": "down"}, "symbol": "CUT"}