{"timestamp": "2026-11-10 01:51:05", "data": {"options": [{"option": "CWEB261120C00008000", "bid": 9.3, "bid_size": 383.0, "ask": 10.6, "ask_size": 383.0, "iv": 2.7635, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0028, "theo": 9.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CWEB261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 826.0, "iv": 3.7001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261120C00009000", "bid": 8.3, "bid_size": 384.0, "ask": 9.6, "ask_size": 384.0, "iv": 2.3959, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0032, "theo": 8.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-10-09T12:54:05", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CWEB261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 823.0, "iv": 3.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261120C00010000", "bid": 7.4, "bid_size": 378.0, "ask": 8.6, "ask_size": 383.0, "iv": 2.2492, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": 0.0036, "theo": 7.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CWEB261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 824.0, "iv": 2.827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261120C00011000", "bid": 6.3, "bid_size": 384.0, "ask": 7.6, "ask_size": 383.0, "iv": 1.7688, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0003, "rho": 0.0039, "theo": 6.8487, "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": 7.55000019073486}, {"option": "CWEB261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 922.0, "iv": 2.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261120C00012000", "bid": 5.4, "bid_size": 378.0, "ask": 6.6, "ask_size": 384.0, "iv": 1.6393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0064, "vega": 0.0006, "theta": -0.0015, "rho": 0.0042, "theo": 5.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CWEB261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 919.0, "iv": 2.1089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0064, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261120C00013000", "bid": 4.5, "bid_size": 325.0, "ask": 5.5, "ask_size": 399.0, "iv": 1.3669, "open_interest": 40.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0145, "vega": 0.0012, "theta": -0.0038, "rho": 0.0045, "theo": 4.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T11:01:32", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CWEB261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 928.0, "iv": 1.787, "open_interest": 1.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0146, "vega": 0.0012, "theta": -0.0044, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T11:03:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261120C00014000", "bid": 3.6, "bid_size": 319.0, "ask": 4.5, "ask_size": 395.0, "iv": 1.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0314, "vega": 0.0024, "theta": -0.0078, "rho": 0.0047, "theo": 3.8862, "change": 0.0, "open": 0.0, "high": 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": "CWEB261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 918.0, "iv": 1.4821, "open_interest": 25.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0316, "vega": 0.0024, "theta": -0.0083, "rho": -0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T15:28:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261120C00015000", "bid": 2.6, "bid_size": 313.0, "ask": 3.5, "ask_size": 389.0, "iv": 0.9449, "open_interest": 1.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.064, "vega": 0.0045, "theta": -0.0143, "rho": 0.0048, "theo": 2.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T09:53:33", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CWEB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1165.0, "iv": 1.1233, "open_interest": 81.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0646, "vega": 0.0045, "theta": -0.0147, "rho": -0.0005, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:48:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261120C00016000", "bid": 1.9, "bid_size": 16.0, "ask": 2.45, "ask_size": 1034.0, "iv": 0.8398, "open_interest": 1395.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.1171, "vega": 0.0076, "theta": -0.0233, "rho": 0.0046, "theo": 2.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-04T12:27:15", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "CWEB261120P00016000", "bid": 0.1, "bid_size": 633.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.6912, "open_interest": 156.0, "volume": 2.0, "delta": -0.1655, "gamma": 0.1185, "vega": 0.0077, "theta": -0.0238, "rho": -0.0009, "theo": 0.1922, "change": -0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:45:32", "percent_change": -29.4118, "prev_day_close": 0.425000000745058}, {"option": "CWEB261120C00017000", "bid": 1.15, "bid_size": 16.0, "ask": 1.75, "ask_size": 980.0, "iv": 0.7984, "open_interest": 1166.0, "volume": 1.0, "delta": 0.6921, "gamma": 0.1782, "vega": 0.0109, "theta": -0.0323, "rho": 0.0039, "theo": 1.275, "change": -0.475, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T09:34:15", "percent_change": -24.6753, "prev_day_close": 1.92499995231628}, {"option": "CWEB261120P00017000", "bid": 0.2, "bid_size": 838.0, "ask": 0.8, "ask_size": 1021.0, "iv": 0.7095, "open_interest": 108.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.1807, "vega": 0.011, "theta": -0.0328, "rho": -0.0017, "theo": 0.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:41:24", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "CWEB261120C00018000", "bid": 0.65, "bid_size": 8.0, "ask": 0.8, "ask_size": 50.0, "iv": 0.6403, "open_interest": 308.0, "volume": 4.0, "delta": 0.4944, "gamma": 0.2077, "vega": 0.0124, "theta": -0.0356, "rho": 0.0029, "theo": 0.7018, "change": -0.65, "open": 1.2, "high": 1.2, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:45:26", "percent_change": -48.1481, "prev_day_close": 1.35000002384186}, {"option": "CWEB261120P00018000", "bid": 0.8, "bid_size": 10.0, "ask": 1.3, "ask_size": 737.0, "iv": 0.7794, "open_interest": 45.0, "volume": 1.0, "delta": -0.5164, "gamma": 0.2112, "vega": 0.0123, "theta": -0.0362, "rho": -0.0026, "theo": 0.8555, "change": 0.025, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:08:44", "percent_change": 2.7027, "prev_day_close": 0.925000011920929}, {"option": "CWEB261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 743.0, "iv": 0.5517, "open_interest": 69.0, "volume": 2.0, "delta": 0.3047, "gamma": 0.1814, "vega": 0.0108, "theta": -0.031, "rho": 0.0018, "theo": 0.3509, "change": -0.5, "open": 0.58, "high": 0.58, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:10:02", "percent_change": -55.5556, "prev_day_close": 0.899999976158142}, {"option": "CWEB261120P00019000", "bid": 1.4, "bid_size": 214.0, "ask": 1.85, "ask_size": 705.0, "iv": 0.7271, "open_interest": 3.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.1861, "vega": 0.0106, "theta": -0.0316, "rho": -0.0032, "theo": 1.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-10-30T12:53:58", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "CWEB261120C00020000", "bid": 0.05, "bid_size": 719.0, "ask": 0.4, "ask_size": 1267.0, "iv": 0.7094, "open_interest": 281.0, "volume": 1.0, "delta": 0.171, "gamma": 0.1276, "vega": 0.0079, "theta": -0.0227, "rho": 0.001, "theo": 0.1698, "change": -0.275, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:19:17", "percent_change": -64.7059, "prev_day_close": 0.425000006332994}, {"option": "CWEB261120P00020000", "bid": 2.15, "bid_size": 633.0, "ask": 2.6, "ask_size": 188.0, "iv": 0.6861, "open_interest": 30.0, "volume": 30.0, "delta": -0.8477, "gamma": 0.1336, "vega": 0.0072, "theta": -0.0235, "rho": -0.003, "theo": 2.3423, "change": 0.46, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-09T12:00:35", "percent_change": 23.0, "prev_day_close": 2.00000005960464}, {"option": "CWEB261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1560.0, "iv": 1.0659, "open_interest": 2.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.08, "vega": 0.0052, "theta": -0.0151, "rho": 0.0006, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-05T11:15:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261120P00021000", "bid": 2.7, "bid_size": 397.0, "ask": 3.7, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0871, "vega": 0.0041, "theta": -0.0161, "rho": -0.0023, "theo": 3.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CWEB261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1011.0, "iv": 1.2394, "open_interest": 70.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0482, "vega": 0.0033, "theta": -0.0098, "rho": 0.0003, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:30:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261120P00022000", "bid": 3.7, "bid_size": 394.0, "ask": 4.7, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0551, "vega": 0.0018, "theta": -0.0099, "rho": -0.001, "theo": 4.242, "change": 0.0, "open": 0.0, "high": 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": "CWEB261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1022.0, "iv": 1.3972, "open_interest": 3.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0291, "vega": 0.0021, "theta": -0.0064, "rho": 0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-24T14:29:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261120P00023000", "bid": 4.6, "bid_size": 394.0, "ask": 5.6, "ask_size": 112.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0197, "vega": 0.0003, "theta": -0.0072, "rho": -0.0002, "theo": 5.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-10-09T11:02:38", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CWEB261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1021.0, "iv": 1.1485, "open_interest": 10.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0179, "vega": 0.0013, "theta": -0.0042, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T11:37:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CWEB261120P00024000", "bid": 5.5, "bid_size": 389.0, "ask": 6.8, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0028, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 6.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-16T15:51:10", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CWEB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1035.0, "iv": 1.6772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0112, "vega": 0.0009, "theta": -0.0028, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261120P00025000", "bid": 6.5, "bid_size": 389.0, "ask": 7.8, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 7.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.73, "last_trade_time": "2026-10-22T14:17:36", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CWEB261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1087.0, "iv": 1.8032, "open_interest": 1.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0073, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T14:41:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261120P00026000", "bid": 7.5, "bid_size": 388.0, "ask": 8.8, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 8.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-16T15:52:44", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CWEB261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1088.0, "iv": 1.9216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0048, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261120P00027000", "bid": 8.5, "bid_size": 389.0, "ask": 9.8, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 9.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-09-25T13:22:37", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CWEB261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1063.0, "iv": 1.9171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0033, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CWEB261120P00028000", "bid": 9.5, "bid_size": 389.0, "ask": 10.8, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 10.235, "change": 0.0, "open": 0.0, "high": 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": "CWEB261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1069.0, "iv": 2.0197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CWEB261120P00029000", "bid": 10.6, "bid_size": 383.0, "ask": 11.9, "ask_size": 88.0, "iv": 1.4398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 11.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CWEB261218C00009000", "bid": 8.1, "bid_size": 384.0, "ask": 9.6, "ask_size": 384.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0081, "vega": 0.0032, "theta": -0.0039, "rho": 0.0095, "theo": 9.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CWEB261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 837.0, "iv": 1.7394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0082, "vega": 0.0032, "theta": -0.0048, "rho": -0.0005, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261218C00010000", "bid": 7.1, "bid_size": 384.0, "ask": 8.6, "ask_size": 387.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0119, "vega": 0.0044, "theta": -0.0052, "rho": 0.0104, "theo": 8.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T11:15:47", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CWEB261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 908.0, "iv": 1.5209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.012, "vega": 0.0044, "theta": -0.006, "rho": -0.0007, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261218C00011000", "bid": 6.4, "bid_size": 378.0, "ask": 7.6, "ask_size": 394.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0172, "vega": 0.0059, "theta": -0.0067, "rho": 0.0112, "theo": 7.1524, "change": 0.0, "open": 0.0, "high": 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": "CWEB261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 919.0, "iv": 1.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0173, "vega": 0.0059, "theta": -0.0075, "rho": -0.001, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261218C00012000", "bid": 5.4, "bid_size": 394.0, "ask": 6.7, "ask_size": 396.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0245, "vega": 0.0077, "theta": -0.0084, "rho": 0.0118, "theo": 6.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CWEB261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 926.0, "iv": 1.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0247, "vega": 0.0078, "theta": -0.0091, "rho": -0.0014, "theo": 0.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261218C00013000", "bid": 4.6, "bid_size": 379.0, "ask": 5.6, "ask_size": 389.0, "iv": 0.6221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0344, "vega": 0.01, "theta": -0.0104, "rho": 0.0123, "theo": 5.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "CWEB261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 894.0, "iv": 0.9696, "open_interest": 1.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0348, "vega": 0.0101, "theta": -0.011, "rho": -0.002, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-22T14:17:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261218C00014000", "bid": 3.8, "bid_size": 290.0, "ask": 4.7, "ask_size": 390.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0473, "vega": 0.0128, "theta": -0.0125, "rho": 0.0125, "theo": 4.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CWEB261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 901.0, "iv": 0.8081, "open_interest": 2.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0479, "vega": 0.0128, "theta": -0.0131, "rho": -0.0028, "theo": 0.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:50:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261218C00015000", "bid": 2.9, "bid_size": 750.0, "ask": 3.9, "ask_size": 835.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0632, "vega": 0.0159, "theta": -0.0147, "rho": 0.0124, "theo": 3.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "CWEB261218P00015000", "bid": 0.1, "bid_size": 920.0, "ask": 0.8, "ask_size": 1106.0, "iv": 0.7024, "open_interest": 7.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0642, "vega": 0.016, "theta": -0.0153, "rho": -0.0038, "theo": 0.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-30T14:34:34", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CWEB261218C00016000", "bid": 2.2, "bid_size": 663.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.5208, "open_interest": 0.0, "volume": 4.0, "delta": 0.7484, "gamma": 0.0808, "vega": 0.0191, "theta": -0.0168, "rho": 0.0118, "theo": 2.769, "change": -0.525, "open": 2.58, "high": 2.6, "low": 2.58, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T11:41:05", "percent_change": -16.8, "prev_day_close": 3.125}, {"option": "CWEB261218P00016000", "bid": 0.35, "bid_size": 866.0, "ask": 1.05, "ask_size": 1047.0, "iv": 0.6791, "open_interest": 27.0, "volume": 0.0, "delta": -0.2672, "gamma": 0.0825, "vega": 0.0191, "theta": -0.0174, "rho": -0.0052, "theo": 0.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-29T13:53:34", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "CWEB261218C00017000", "bid": 1.75, "bid_size": 17.0, "ask": 2.35, "ask_size": 983.0, "iv": 0.645, "open_interest": 44.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0966, "vega": 0.0218, "theta": -0.0184, "rho": 0.0108, "theo": 2.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T11:16:27", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "CWEB261218P00017000", "bid": 0.8, "bid_size": 783.0, "ask": 1.3, "ask_size": 703.0, "iv": 0.6612, "open_interest": 11.0, "volume": 101.0, "delta": -0.3604, "gamma": 0.0991, "vega": 0.0218, "theta": -0.019, "rho": -0.0067, "theo": 1.0576, "change": 0.075, "open": 1.05, "high": 1.1, "low": 1.05, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:25:39", "percent_change": 7.31708, "prev_day_close": 1.02499997615814}, {"option": "CWEB261218C00018000", "bid": 1.05, "bid_size": 870.0, "ask": 1.55, "ask_size": 23.0, "iv": 0.544, "open_interest": 15.0, "volume": 1.0, "delta": 0.555, "gamma": 0.1057, "vega": 0.0233, "theta": -0.0193, "rho": 0.0093, "theo": 1.545, "change": -0.255, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -13.9726, "prev_day_close": 1.82499998807907}, {"option": "CWEB261218P00018000", "bid": 1.3, "bid_size": 513.0, "ask": 1.9, "ask_size": 737.0, "iv": 0.6862, "open_interest": 106.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.1092, "vega": 0.0232, "theta": -0.02, "rho": -0.0083, "theo": 1.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-03T10:04:45", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "CWEB261218C00019000", "bid": 0.8, "bid_size": 692.0, "ask": 1.45, "ask_size": 1180.0, "iv": 0.6454, "open_interest": 47.0, "volume": 4.0, "delta": 0.4534, "gamma": 0.1055, "vega": 0.0232, "theta": -0.0194, "rho": 0.0077, "theo": 1.1358, "change": -0.375, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T09:30:20", "percent_change": -24.5902, "prev_day_close": 1.52499997615814}, {"option": "CWEB261218P00019000", "bid": 2.05, "bid_size": 16.0, "ask": 2.45, "ask_size": 641.0, "iv": 0.71, "open_interest": 2.0, "volume": 0.0, "delta": -0.5716, "gamma": 0.1098, "vega": 0.0228, "theta": -0.0201, "rho": -0.0096, "theo": 2.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T10:22:10", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CWEB261218C00020000", "bid": 0.5, "bid_size": 722.0, "ask": 1.1, "ask_size": 1139.0, "iv": 0.6424, "open_interest": 57.0, "volume": 1.0, "delta": 0.3646, "gamma": 0.0976, "vega": 0.022, "theta": -0.0187, "rho": 0.0063, "theo": 0.848, "change": -0.45, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:05:23", "percent_change": -39.1304, "prev_day_close": 1.15000000596046}, {"option": "CWEB261218P00020000", "bid": 2.65, "bid_size": 10.0, "ask": 3.1, "ask_size": 614.0, "iv": 0.6828, "open_interest": 2.0, "volume": 30.0, "delta": -0.664, "gamma": 0.1026, "vega": 0.0212, "theta": -0.0195, "rho": -0.0105, "theo": 2.8357, "change": 0.4, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T12:00:35", "percent_change": 15.3846, "prev_day_close": 2.59999990463257}, {"option": "CWEB261218C00021000", "bid": 0.25, "bid_size": 845.0, "ask": 0.95, "ask_size": 1213.0, "iv": 0.6622, "open_interest": 31.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.0862, "vega": 0.0201, "theta": -0.0177, "rho": 0.0051, "theo": 0.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T14:13:29", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "CWEB261218P00021000", "bid": 3.1, "bid_size": 702.0, "ask": 4.1, "ask_size": 218.0, "iv": 0.6607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0915, "vega": 0.0189, "theta": -0.0184, "rho": -0.0109, "theo": 3.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CWEB261218C00022000", "bid": 0.1, "bid_size": 859.0, "ask": 0.8, "ask_size": 1433.0, "iv": 0.6798, "open_interest": 20.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.0745, "vega": 0.0181, "theta": -0.0165, "rho": 0.0041, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T14:14:37", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "CWEB261218P00022000", "bid": 4.0, "bid_size": 760.0, "ask": 4.9, "ask_size": 225.0, "iv": 0.6678, "open_interest": 1.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0798, "vega": 0.0164, "theta": -0.0173, "rho": -0.0108, "theo": 4.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T10:22:10", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CWEB261218C00023000", "bid": 0.05, "bid_size": 581.0, "ask": 0.75, "ask_size": 1038.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.0638, "vega": 0.0162, "theta": -0.0153, "rho": 0.0034, "theo": 0.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CWEB261218P00023000", "bid": 4.9, "bid_size": 389.0, "ask": 5.8, "ask_size": 112.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0692, "vega": 0.0139, "theta": -0.0161, "rho": -0.0103, "theo": 5.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "CWEB261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1018.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0547, "vega": 0.0145, "theta": -0.0142, "rho": 0.0029, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261218P00024000", "bid": 5.6, "bid_size": 390.0, "ask": 6.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0603, "vega": 0.0122, "theta": -0.015, "rho": -0.0104, "theo": 6.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "CWEB261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1040.0, "iv": 0.87, "open_interest": 0.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0472, "vega": 0.013, "theta": -0.0133, "rho": 0.0024, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261218P00025000", "bid": 6.6, "bid_size": 388.0, "ask": 7.8, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0527, "vega": 0.01, "theta": -0.0141, "rho": -0.0093, "theo": 7.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-10-22T14:17:36", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CWEB261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1033.0, "iv": 0.9374, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.041, "vega": 0.0117, "theta": -0.0124, "rho": 0.0021, "theo": 0.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB261218P00026000", "bid": 7.5, "bid_size": 389.0, "ask": 8.8, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0464, "vega": 0.0086, "theta": -0.0134, "rho": -0.0089, "theo": 8.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CWEB261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1025.0, "iv": 0.9203, "open_interest": 0.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0358, "vega": 0.0106, "theta": -0.0116, "rho": 0.0018, "theo": 0.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CWEB261218P00027000", "bid": 8.5, "bid_size": 389.0, "ask": 9.8, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0409, "vega": 0.0071, "theta": -0.0127, "rho": -0.0076, "theo": 9.2879, "change": 0.0, "open": 0.0, "high": 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": "CWEB261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1019.0, "iv": 0.9309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0315, "vega": 0.0096, "theta": -0.0109, "rho": 0.0016, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CWEB261218P00028000", "bid": 9.5, "bid_size": 294.0, "ask": 10.8, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0378, "vega": 0.0059, "theta": -0.0116, "rho": -0.0072, "theo": 10.2721, "change": 0.0, "open": 0.0, "high": 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": "CWEB261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1053.0, "iv": 0.9002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.028, "vega": 0.0088, "theta": -0.0103, "rho": 0.0014, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 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": "CWEB261218P00029000", "bid": 10.5, "bid_size": 294.0, "ask": 12.0, "ask_size": 83.0, "iv": 0.9061, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0341, "vega": 0.0049, "theta": -0.0113, "rho": -0.0063, "theo": 11.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CWEB270115C00013000", "bid": 4.5, "bid_size": 781.0, "ask": 5.7, "ask_size": 715.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0226, "vega": 0.0056, "theta": -0.0032, "rho": 0.0163, "theo": 5.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CWEB270115P00013000", "bid": 0.15, "bid_size": 593.0, "ask": 0.6, "ask_size": 983.0, "iv": 0.691, "open_interest": 50.0, "volume": 5.0, "delta": -0.1413, "gamma": 0.0484, "vega": 0.0158, "theta": -0.0083, "rho": -0.0046, "theo": 0.3807, "change": -0.045, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T13:26:23", "percent_change": -10.5882, "prev_day_close": 0.425000000745058}, {"option": "CWEB270115C00014000", "bid": 3.7, "bid_size": 770.0, "ask": 4.9, "ask_size": 772.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0355, "vega": 0.008, "theta": -0.0046, "rho": 0.017, "theo": 4.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "CWEB270115P00014000", "bid": 0.2, "bid_size": 986.0, "ask": 0.9, "ask_size": 1515.0, "iv": 0.6575, "open_interest": 2.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0648, "vega": 0.0193, "theta": -0.0095, "rho": -0.0062, "theo": 0.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-09T09:50:45", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "CWEB270115C00015000", "bid": 3.2, "bid_size": 200.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 141.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0538, "vega": 0.0131, "theta": -0.0063, "rho": 0.0175, "theo": 4.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T10:54:15", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "CWEB270115P00015000", "bid": 0.5, "bid_size": 483.0, "ask": 1.15, "ask_size": 816.0, "iv": 0.6426, "open_interest": 138.0, "volume": 0.0, "delta": -0.2638, "gamma": 0.084, "vega": 0.023, "theta": -0.0106, "rho": -0.0083, "theo": 0.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T12:38:12", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "CWEB270115C00016000", "bid": 2.4, "bid_size": 395.0, "ask": 3.4, "ask_size": 764.0, "iv": 0.327, "open_interest": 9.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0777, "vega": 0.0172, "theta": -0.0083, "rho": 0.0168, "theo": 3.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-28T09:41:28", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CWEB270115P00016000", "bid": 0.75, "bid_size": 533.0, "ask": 1.5, "ask_size": 841.0, "iv": 0.6068, "open_interest": 40.0, "volume": 0.0, "delta": -0.3537, "gamma": 0.1033, "vega": 0.0263, "theta": -0.0115, "rho": -0.0111, "theo": 0.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-24T12:15:36", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "CWEB270115C00017000", "bid": 1.9, "bid_size": 543.0, "ask": 2.65, "ask_size": 1096.0, "iv": 0.4614, "open_interest": 12.0, "volume": 0.0, "delta": 0.788, "gamma": 0.1036, "vega": 0.0208, "theta": -0.0103, "rho": 0.0162, "theo": 2.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T13:25:18", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CWEB270115P00017000", "bid": 1.25, "bid_size": 480.0, "ask": 1.95, "ask_size": 912.0, "iv": 0.6042, "open_interest": 109.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.1175, "vega": 0.0284, "theta": -0.0119, "rho": -0.0144, "theo": 1.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-13T13:05:36", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "CWEB270115C00018000", "bid": 1.4, "bid_size": 654.0, "ask": 2.15, "ask_size": 1066.0, "iv": 0.5175, "open_interest": 27.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.123, "vega": 0.0256, "theta": -0.0119, "rho": 0.014, "theo": 1.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-21T09:33:38", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "CWEB270115P00018000", "bid": 1.75, "bid_size": 474.0, "ask": 2.4, "ask_size": 692.0, "iv": 0.57, "open_interest": 9.0, "volume": 5.0, "delta": -0.5733, "gamma": 0.1216, "vega": 0.0288, "theta": -0.0117, "rho": -0.0177, "theo": 1.9385, "change": 0.255, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T13:26:23", "percent_change": 13.2467, "prev_day_close": 1.92500007152557}, {"option": "CWEB270115C00019000", "bid": 0.95, "bid_size": 998.0, "ask": 1.8, "ask_size": 1213.0, "iv": 0.5532, "open_interest": 60.0, "volume": 0.0, "delta": 0.5513, "gamma": 0.1296, "vega": 0.027, "theta": -0.0127, "rho": 0.0125, "theo": 1.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T14:40:21", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CWEB270115P00019000", "bid": 2.1, "bid_size": 807.0, "ask": 3.3, "ask_size": 737.0, "iv": 0.5568, "open_interest": 46.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.1147, "vega": 0.0268, "theta": -0.0111, "rho": -0.0212, "theo": 2.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-29T13:01:54", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "CWEB270115C00020000", "bid": 0.9, "bid_size": 2.0, "ask": 1.3, "ask_size": 1234.0, "iv": 0.6087, "open_interest": 300.0, "volume": 2.0, "delta": 0.4402, "gamma": 0.1224, "vega": 0.027, "theta": -0.0126, "rho": 0.0098, "theo": 0.9566, "change": -0.325, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:56:26", "percent_change": -22.807, "prev_day_close": 1.42499995231628}, {"option": "CWEB270115P00020000", "bid": 2.8, "bid_size": 808.0, "ask": 3.8, "ask_size": 739.0, "iv": 0.4965, "open_interest": 74.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.1013, "vega": 0.0241, "theta": -0.0101, "rho": -0.0243, "theo": 3.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-11-05T14:35:20", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CWEB270115C00021000", "bid": 0.55, "bid_size": 575.0, "ask": 1.25, "ask_size": 1488.0, "iv": 0.6265, "open_interest": 627.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.1084, "vega": 0.0256, "theta": -0.012, "rho": 0.0082, "theo": 0.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T11:12:38", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CWEB270115P00021000", "bid": 3.6, "bid_size": 756.0, "ask": 4.8, "ask_size": 834.0, "iv": 0.5319, "open_interest": 157.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0864, "vega": 0.0212, "theta": -0.0091, "rho": -0.0269, "theo": 4.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T12:38:12", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CWEB270115C00022000", "bid": 0.35, "bid_size": 583.0, "ask": 1.1, "ask_size": 1500.0, "iv": 0.6494, "open_interest": 11.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0929, "vega": 0.0235, "theta": -0.0112, "rho": 0.0068, "theo": 0.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "CWEB270115P00022000", "bid": 4.7, "bid_size": 11.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.4083, "open_interest": 390.0, "volume": 20.0, "delta": -0.8672, "gamma": 0.0728, "vega": 0.0184, "theta": -0.0082, "rho": -0.0292, "theo": 5.1533, "change": 0.68, "open": 5.0, "high": 5.08, "low": 5.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-11-09T11:25:27", "percent_change": 15.4545, "prev_day_close": 4.39999985694885}, {"option": "CWEB270115C00023000", "bid": 0.2, "bid_size": 949.0, "ask": 0.95, "ask_size": 1671.0, "iv": 0.6635, "open_interest": 145.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0787, "vega": 0.0212, "theta": -0.0102, "rho": 0.0057, "theo": 0.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T14:35:20", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "CWEB270115P00023000", "bid": 5.1, "bid_size": 804.0, "ask": 6.6, "ask_size": 196.0, "iv": 0.4046, "open_interest": 16.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0614, "vega": 0.0168, "theta": -0.0073, "rho": -0.0311, "theo": 6.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-10-19T13:00:03", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CWEB270115C00024000", "bid": 0.1, "bid_size": 988.0, "ask": 0.8, "ask_size": 1729.0, "iv": 0.6718, "open_interest": 20.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0667, "vega": 0.019, "theta": -0.0094, "rho": 0.0048, "theo": 0.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-06T10:37:06", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "CWEB270115P00024000", "bid": 6.0, "bid_size": 820.0, "ask": 7.5, "ask_size": 158.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0521, "vega": 0.0147, "theta": -0.0066, "rho": -0.033, "theo": 7.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CWEB270115C00025000", "bid": 0.15, "bid_size": 1.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.6776, "open_interest": 209.0, "volume": 6.0, "delta": 0.1595, "gamma": 0.0569, "vega": 0.017, "theta": -0.0087, "rho": 0.0041, "theo": 0.3145, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:44:28", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00025000", "bid": 6.9, "bid_size": 848.0, "ask": 8.4, "ask_size": 217.0, "iv": 0.0, "open_interest": 297.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0446, "vega": 0.0133, "theta": -0.0059, "rho": -0.0347, "theo": 7.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CWEB270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1789.0, "iv": 0.7463, "open_interest": 442.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.049, "vega": 0.0152, "theta": -0.008, "rho": 0.0035, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:53:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00026000", "bid": 7.5, "bid_size": 336.0, "ask": 9.3, "ask_size": 79.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0386, "vega": 0.0116, "theta": -0.0053, "rho": -0.0364, "theo": 8.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-06-18T09:40:22", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CWEB270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1129.0, "iv": 0.8392, "open_interest": 16.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0425, "vega": 0.0138, "theta": -0.0075, "rho": 0.0031, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-09-22T12:58:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00027000", "bid": 8.4, "bid_size": 431.0, "ask": 10.3, "ask_size": 97.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0336, "vega": 0.0106, "theta": -0.0048, "rho": -0.0379, "theo": 9.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-06-01T09:43:21", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "CWEB270115C00028000", "bid": 0.1, "bid_size": 5.0, "ask": 0.95, "ask_size": 594.0, "iv": 0.6771, "open_interest": 86.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0374, "vega": 0.0127, "theta": -0.007, "rho": 0.0028, "theo": 0.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T10:03:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00028000", "bid": 9.4, "bid_size": 357.0, "ask": 11.2, "ask_size": 70.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0296, "vega": 0.0097, "theta": -0.0043, "rho": -0.0395, "theo": 10.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-20T09:53:29", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CWEB270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1103.0, "iv": 0.8871, "open_interest": 1.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0331, "vega": 0.0116, "theta": -0.0066, "rho": 0.0025, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-08-10T12:05:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00029000", "bid": 10.5, "bid_size": 387.0, "ask": 12.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0263, "vega": 0.0088, "theta": -0.0039, "rho": -0.041, "theo": 11.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-10-21T10:33:29", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "CWEB270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1136.0, "iv": 0.9287, "open_interest": 166.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0296, "vega": 0.0109, "theta": -0.0062, "rho": 0.0023, "theo": 0.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:42:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00030000", "bid": 11.2, "bid_size": 436.0, "ask": 13.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 157.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0235, "vega": 0.008, "theta": -0.0035, "rho": -0.0424, "theo": 12.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-10-30T10:42:58", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "CWEB270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1126.0, "iv": 0.9683, "open_interest": 10.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0266, "vega": 0.01, "theta": -0.0059, "rho": 0.0021, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T09:30:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00031000", "bid": 12.2, "bid_size": 368.0, "ask": 14.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0212, "vega": 0.0075, "theta": -0.0031, "rho": -0.0439, "theo": 13.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "CWEB270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1116.0, "iv": 1.0056, "open_interest": 2.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0242, "vega": 0.0094, "theta": -0.0057, "rho": 0.0019, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-29T15:38:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00032000", "bid": 13.2, "bid_size": 368.0, "ask": 15.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0192, "vega": 0.0071, "theta": -0.0028, "rho": -0.0454, "theo": 14.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "CWEB270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1115.0, "iv": 1.0414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.022, "vega": 0.0088, "theta": -0.0054, "rho": 0.0018, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00033000", "bid": 14.1, "bid_size": 365.0, "ask": 16.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0175, "vega": 0.0065, "theta": -0.0025, "rho": -0.0468, "theo": 15.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "CWEB270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1143.0, "iv": 1.0757, "open_interest": 3.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0202, "vega": 0.0083, "theta": -0.0052, "rho": 0.0016, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-16T14:53:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00034000", "bid": 15.1, "bid_size": 365.0, "ask": 17.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.016, "vega": 0.0061, "theta": -0.0022, "rho": -0.0482, "theo": 16.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "CWEB270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1117.0, "iv": 1.1084, "open_interest": 211.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0187, "vega": 0.0078, "theta": -0.005, "rho": 0.0015, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T14:30:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00035000", "bid": 16.1, "bid_size": 359.0, "ask": 18.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0147, "vega": 0.0056, "theta": -0.0019, "rho": -0.0496, "theo": 17.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-10-02T14:34:56", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "CWEB270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1097.0, "iv": 1.1398, "open_interest": 3.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0173, "vega": 0.0074, "theta": -0.0048, "rho": 0.0014, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-04T10:22:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00036000", "bid": 17.1, "bid_size": 361.0, "ask": 19.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0136, "vega": 0.0054, "theta": -0.0016, "rho": -0.051, "theo": 18.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-24T11:27:20", "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "CWEB270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1060.0, "iv": 1.1701, "open_interest": 2.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0161, "vega": 0.007, "theta": -0.0047, "rho": 0.0013, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-08T09:58:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00037000", "bid": 18.1, "bid_size": 357.0, "ask": 20.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0126, "vega": 0.0052, "theta": -0.0014, "rho": -0.0524, "theo": 19.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "CWEB270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1130.0, "iv": 1.1992, "open_interest": 3.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.015, "vega": 0.0067, "theta": -0.0045, "rho": 0.0013, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-07-29T14:46:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00038000", "bid": 19.1, "bid_size": 358.0, "ask": 21.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0118, "vega": 0.005, "theta": -0.0011, "rho": -0.0538, "theo": 20.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "CWEB270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1124.0, "iv": 1.2272, "open_interest": 1.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0141, "vega": 0.0064, "theta": -0.0044, "rho": 0.0012, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-07-07T11:58:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00039000", "bid": 20.1, "bid_size": 351.0, "ask": 22.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.011, "vega": 0.0045, "theta": -0.0009, "rho": -0.0552, "theo": 21.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.77, "last_trade_time": "2026-10-21T10:33:29", "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "CWEB270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1114.0, "iv": 1.2354, "open_interest": 508.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0132, "vega": 0.0061, "theta": -0.0043, "rho": 0.0011, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T15:25:16", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CWEB270115P00040000", "bid": 20.8, "bid_size": 358.0, "ask": 23.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0103, "vega": 0.0044, "theta": -0.0007, "rho": -0.0566, "theo": 22.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.76, "last_trade_time": "2026-10-27T10:02:46", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "CWEB270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1124.0, "iv": 1.3059, "open_interest": 3.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0118, "vega": 0.0056, "theta": -0.004, "rho": 0.001, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-06-16T10:26:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00042000", "bid": 22.7, "bid_size": 358.0, "ask": 25.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0091, "vega": 0.0039, "theta": -0.0003, "rho": -0.0593, "theo": 24.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.98, "last_trade_time": "2026-05-13T13:45:30", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "CWEB270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.8637, "open_interest": 6.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0112, "vega": 0.0054, "theta": -0.0039, "rho": 0.001, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-10T14:54:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CWEB270115P00043000", "bid": 23.7, "bid_size": 201.0, "ask": 26.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0086, "vega": 0.0039, "theta": -0.0001, "rho": -0.0607, "theo": 25.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-03-09T10:28:04", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "CWEB270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1070.0, "iv": 1.3544, "open_interest": 15.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0106, "vega": 0.0052, "theta": -0.0038, "rho": 0.0009, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-25T14:32:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00044000", "bid": 24.7, "bid_size": 201.0, "ask": 27.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0082, "vega": 0.0037, "theta": 0.0, "rho": -0.0621, "theo": 26.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "CWEB270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1105.0, "iv": 1.3776, "open_interest": 51.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0101, "vega": 0.005, "theta": -0.0038, "rho": 0.0009, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-07-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00045000", "bid": 25.7, "bid_size": 201.0, "ask": 28.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0078, "vega": 0.0036, "theta": 0.0, "rho": -0.0635, "theo": 27.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "CWEB270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1037.0, "iv": 1.4001, "open_interest": 6.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0096, "vega": 0.0049, "theta": -0.0037, "rho": 0.0009, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-02-04T09:31:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00046000", "bid": 26.7, "bid_size": 201.0, "ask": 29.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0074, "vega": 0.0035, "theta": 0.0, "rho": -0.0649, "theo": 28.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2025-11-14T14:18:38", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CWEB270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1037.0, "iv": 1.422, "open_interest": 3.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0092, "vega": 0.0047, "theta": -0.0036, "rho": 0.0008, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-02-02T10:38:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00047000", "bid": 27.7, "bid_size": 201.0, "ask": 30.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.007, "vega": 0.0033, "theta": 0.0, "rho": -0.0662, "theo": 29.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-06-23T10:53:58", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "CWEB270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 988.0, "iv": 1.4434, "open_interest": 2.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0088, "vega": 0.0045, "theta": -0.0035, "rho": 0.0008, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-01-23T11:11:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00048000", "bid": 28.7, "bid_size": 201.0, "ask": 31.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0067, "vega": 0.0031, "theta": 0.0, "rho": -0.0676, "theo": 30.6916, "change": 0.0, "open": 0.0, "high": 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": "CWEB270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1027.0, "iv": 1.4642, "open_interest": 3.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0084, "vega": 0.0044, "theta": -0.0035, "rho": 0.0008, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-01-22T13:22:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00049000", "bid": 29.7, "bid_size": 201.0, "ask": 32.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0064, "vega": 0.003, "theta": 0.0, "rho": -0.069, "theo": 31.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "CWEB270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1036.0, "iv": 1.4844, "open_interest": 312.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0081, "vega": 0.0043, "theta": -0.0034, "rho": 0.0007, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-20T10:27:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00050000", "bid": 30.7, "bid_size": 201.0, "ask": 33.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0061, "vega": 0.0029, "theta": 0.0, "rho": -0.0703, "theo": 32.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-05-13T12:29:33", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "CWEB270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1028.0, "iv": 1.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0078, "vega": 0.0041, "theta": -0.0033, "rho": 0.0007, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00051000", "bid": 31.7, "bid_size": 201.0, "ask": 34.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0059, "vega": 0.0029, "theta": 0.0, "rho": -0.0717, "theo": 33.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.44, "last_trade_time": "2026-03-16T11:24:40", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "CWEB270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 992.0, "iv": 1.5235, "open_interest": 3.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0075, "vega": 0.004, "theta": -0.0033, "rho": 0.0007, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-03-02T10:04:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00052000", "bid": 32.7, "bid_size": 201.0, "ask": 35.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0056, "vega": 0.0028, "theta": 0.0, "rho": -0.0731, "theo": 34.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "CWEB270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1034.0, "iv": 1.5423, "open_interest": 22.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0072, "vega": 0.0039, "theta": -0.0032, "rho": 0.0007, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-04-24T15:33:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00053000", "bid": 33.7, "bid_size": 201.0, "ask": 36.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0054, "vega": 0.0027, "theta": 0.0, "rho": -0.0744, "theo": 35.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "CWEB270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1045.0, "iv": 1.5607, "open_interest": 1.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0069, "vega": 0.0038, "theta": -0.0032, "rho": 0.0006, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-05-13T12:25:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00054000", "bid": 34.7, "bid_size": 201.0, "ask": 37.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0052, "vega": 0.0027, "theta": 0.0, "rho": -0.0758, "theo": 36.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2025-09-23T14:19:00", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "CWEB270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1049.0, "iv": 1.5786, "open_interest": 200.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0067, "vega": 0.0037, "theta": -0.0031, "rho": 0.0006, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-07-29T09:42:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00055000", "bid": 35.7, "bid_size": 201.0, "ask": 38.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.005, "vega": 0.0026, "theta": 0.0, "rho": -0.0772, "theo": 37.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "CWEB270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1043.0, "iv": 1.5962, "open_interest": 4.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0065, "vega": 0.0036, "theta": -0.0031, "rho": 0.0006, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-19T10:21:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00056000", "bid": 36.7, "bid_size": 201.0, "ask": 39.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0048, "vega": 0.0025, "theta": 0.0, "rho": -0.0785, "theo": 38.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2025-09-24T14:25:20", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "CWEB270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 986.0, "iv": 1.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0063, "vega": 0.0036, "theta": -0.003, "rho": 0.0006, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00057000", "bid": 37.7, "bid_size": 201.0, "ask": 40.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0047, "vega": 0.0025, "theta": 0.0, "rho": -0.0799, "theo": 39.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-03-18T10:28:03", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "CWEB270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1046.0, "iv": 1.6302, "open_interest": 3.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0061, "vega": 0.0035, "theta": -0.003, "rho": 0.0006, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-04-14T12:15:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00058000", "bid": 38.7, "bid_size": 201.0, "ask": 41.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0045, "vega": 0.0024, "theta": 0.0, "rho": -0.0813, "theo": 40.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "CWEB270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 986.0, "iv": 1.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0059, "vega": 0.0034, "theta": -0.0029, "rho": 0.0006, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00059000", "bid": 39.7, "bid_size": 201.0, "ask": 42.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0044, "vega": 0.0023, "theta": 0.0, "rho": -0.0826, "theo": 41.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "CWEB270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1024.0, "iv": 1.6628, "open_interest": 17.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0057, "vega": 0.0033, "theta": -0.0029, "rho": 0.0005, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-05-06T14:27:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00060000", "bid": 40.7, "bid_size": 201.0, "ask": 43.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0042, "vega": 0.0023, "theta": 0.0, "rho": -0.084, "theo": 42.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-03-04T13:59:30", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "CWEB270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1051.0, "iv": 1.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0055, "vega": 0.0032, "theta": -0.0028, "rho": 0.0005, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00061000", "bid": 41.7, "bid_size": 201.0, "ask": 44.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0041, "vega": 0.0023, "theta": 0.0, "rho": -0.0854, "theo": 43.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "CWEB270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1029.0, "iv": 1.6941, "open_interest": 4.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0054, "vega": 0.0032, "theta": -0.0028, "rho": 0.0005, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-02-13T11:51:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00062000", "bid": 42.7, "bid_size": 201.0, "ask": 45.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.004, "vega": 0.0021, "theta": 0.0, "rho": -0.0867, "theo": 44.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0999984741211}, {"option": "CWEB270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 989.0, "iv": 1.7092, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0052, "vega": 0.0031, "theta": -0.0028, "rho": 0.0005, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00063000", "bid": 43.7, "bid_size": 201.0, "ask": 46.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0039, "vega": 0.002, "theta": 0.0, "rho": -0.0881, "theo": 45.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "CWEB270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1049.0, "iv": 1.7242, "open_interest": 4.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0051, "vega": 0.003, "theta": -0.0027, "rho": 0.0005, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-07T14:47:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00064000", "bid": 44.7, "bid_size": 201.0, "ask": 47.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0038, "vega": 0.002, "theta": 0.0, "rho": -0.0894, "theo": 46.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "CWEB270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1048.0, "iv": 1.7388, "open_interest": 76.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.005, "vega": 0.003, "theta": -0.0027, "rho": 0.0005, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T10:39:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00065000", "bid": 45.7, "bid_size": 201.0, "ask": 48.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0037, "vega": 0.002, "theta": 0.0, "rho": -0.0908, "theo": 47.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.47, "last_trade_time": "2026-01-27T13:47:00", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "CWEB270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 994.0, "iv": 1.7531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0048, "vega": 0.0029, "theta": -0.0027, "rho": 0.0005, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00066000", "bid": 46.7, "bid_size": 201.0, "ask": 49.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0036, "vega": 0.002, "theta": 0.0, "rho": -0.0922, "theo": 48.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "CWEB270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1034.0, "iv": 1.808, "open_interest": 10.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0044, "vega": 0.0027, "theta": -0.0026, "rho": 0.0004, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-14T10:36:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00070000", "bid": 50.7, "bid_size": 201.0, "ask": 53.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0032, "vega": 0.0019, "theta": 0.0, "rho": -0.0976, "theo": 52.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2025-11-17T15:50:09", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "CWEB270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1058.0, "iv": 1.8715, "open_interest": 26.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0039, "vega": 0.0025, "theta": -0.0024, "rho": 0.0004, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-04-17T13:14:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00075000", "bid": 55.7, "bid_size": 201.0, "ask": 58.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0029, "vega": 0.0017, "theta": 0.0, "rho": -0.1044, "theo": 57.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "CWEB270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1053.0, "iv": 1.9302, "open_interest": 454.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0035, "vega": 0.0023, "theta": -0.0023, "rho": 0.0004, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-07T09:30:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00080000", "bid": 60.7, "bid_size": 201.0, "ask": 63.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0026, "vega": 0.0016, "theta": 0.0, "rho": -0.1113, "theo": 62.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "CWEB270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1020.0, "iv": 1.9846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0032, "vega": 0.0022, "theta": -0.0022, "rho": 0.0003, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00085000", "bid": 65.7, "bid_size": 201.0, "ask": 68.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0023, "vega": 0.0015, "theta": 0.0, "rho": -0.1181, "theo": 67.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "CWEB270115C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 989.0, "iv": 2.0255, "open_interest": 5092.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.003, "vega": 0.0021, "theta": -0.0021, "rho": 0.0003, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-12T15:17:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CWEB270115P00089000", "bid": 69.7, "bid_size": 201.0, "ask": 72.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0024, "vega": 0.0014, "theta": 0.0, "rho": -0.1235, "theo": 71.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.04, "last_trade_time": "2026-01-27T10:51:46", "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "CWEB270416C00010000", "bid": 7.3, "bid_size": 44.0, "ask": 8.8, "ask_size": 60.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.006, "vega": 0.0022, "theta": 0.0, "rho": 0.0143, "theo": 8.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T14:54:23", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CWEB270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 305.0, "iv": 0.7447, "open_interest": 1.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0199, "vega": 0.0146, "theta": -0.003, "rho": -0.0058, "theo": 0.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T15:46:21", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CWEB270416C00012000", "bid": 6.0, "bid_size": 11.0, "ask": 7.0, "ask_size": 83.0, "iv": 0.6623, "open_interest": 1.0, "volume": 2.0, "delta": 0.979, "gamma": 0.0253, "vega": 0.0102, "theta": -0.0026, "rho": 0.0189, "theo": 6.4788, "change": -0.72, "open": 6.3, "high": 6.3, "low": 6.18, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-11-09T12:11:49", "percent_change": -10.4348, "prev_day_close": 6.90000009536743}, {"option": "CWEB270416P00012000", "bid": 0.3, "bid_size": 314.0, "ask": 1.05, "ask_size": 304.0, "iv": 0.682, "open_interest": 32.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0349, "vega": 0.0243, "theta": -0.0049, "rho": -0.0115, "theo": 0.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T10:49:24", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "CWEB270416C00013000", "bid": 5.0, "bid_size": 88.0, "ask": 6.2, "ask_size": 37.0, "iv": 0.6177, "open_interest": 7.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0381, "vega": 0.0192, "theta": -0.0045, "rho": 0.024, "theo": 5.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T10:14:10", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CWEB270416P00013000", "bid": 0.55, "bid_size": 234.0, "ask": 1.3, "ask_size": 301.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.043, "vega": 0.0293, "theta": -0.0059, "rho": -0.0151, "theo": 0.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "CWEB270416C00014000", "bid": 4.4, "bid_size": 37.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0483, "vega": 0.0288, "theta": -0.0059, "rho": 0.0311, "theo": 4.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "CWEB270416P00014000", "bid": 0.85, "bid_size": 197.0, "ask": 1.6, "ask_size": 108.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0511, "vega": 0.0338, "theta": -0.0068, "rho": -0.019, "theo": 1.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CWEB270416C00015000", "bid": 3.7, "bid_size": 154.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.5844, "open_interest": 28.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.055, "vega": 0.0377, "theta": -0.0068, "rho": 0.0401, "theo": 4.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-16T15:22:11", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CWEB270416P00015000", "bid": 1.15, "bid_size": 98.0, "ask": 2.0, "ask_size": 106.0, "iv": 0.6414, "open_interest": 10.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.0586, "vega": 0.0378, "theta": -0.0077, "rho": -0.0228, "theo": 1.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T09:58:00", "percent_change": 0.0, "prev_day_close": 1.07500002533197}, {"option": "CWEB270416C00016000", "bid": 3.2, "bid_size": 171.0, "ask": 4.4, "ask_size": 172.0, "iv": 0.6479, "open_interest": 5.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0603, "vega": 0.0411, "theta": -0.0075, "rho": 0.0383, "theo": 3.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-10-27T09:50:27", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "CWEB270416P00016000", "bid": 1.45, "bid_size": 110.0, "ask": 2.4, "ask_size": 90.0, "iv": 0.6133, "open_interest": 22.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0651, "vega": 0.0406, "theta": -0.0084, "rho": -0.0265, "theo": 1.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-05T12:37:36", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "CWEB270416C00017000", "bid": 2.6, "bid_size": 188.0, "ask": 3.9, "ask_size": 187.0, "iv": 0.6316, "open_interest": 6.0, "volume": 0.0, "delta": 0.6902, "gamma": 0.0643, "vega": 0.0436, "theta": -0.008, "rho": 0.0361, "theo": 3.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-11-05T13:56:14", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CWEB270416P00017000", "bid": 2.0, "bid_size": 106.0, "ask": 2.9, "ask_size": 76.0, "iv": 0.6136, "open_interest": 4.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.0701, "vega": 0.0424, "theta": -0.0089, "rho": -0.03, "theo": 2.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T14:58:25", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "CWEB270416C00018000", "bid": 2.2, "bid_size": 221.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.6156, "open_interest": 6.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0667, "vega": 0.0452, "theta": -0.0084, "rho": 0.0336, "theo": 2.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-23T12:51:22", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CWEB270416P00018000", "bid": 2.5, "bid_size": 68.0, "ask": 3.6, "ask_size": 60.0, "iv": 0.6166, "open_interest": 24.0, "volume": 0.0, "delta": -0.5014, "gamma": 0.0733, "vega": 0.0429, "theta": -0.0093, "rho": -0.0329, "theo": 3.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-11-05T14:35:20", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CWEB270416C00019000", "bid": 1.9, "bid_size": 231.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.6164, "open_interest": 1.0, "volume": 0.0, "delta": 0.5727, "gamma": 0.0678, "vega": 0.0459, "theta": -0.0086, "rho": 0.0311, "theo": 2.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-09-25T14:05:21", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CWEB270416P00019000", "bid": 3.1, "bid_size": 62.0, "ask": 4.3, "ask_size": 91.0, "iv": 0.6173, "open_interest": 7.0, "volume": 0.0, "delta": -0.5663, "gamma": 0.0746, "vega": 0.0424, "theta": -0.0093, "rho": -0.0357, "theo": 3.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-09-14T11:06:25", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "CWEB270416C00020000", "bid": 1.6, "bid_size": 266.0, "ask": 2.55, "ask_size": 75.0, "iv": 0.6231, "open_interest": 2.0, "volume": 0.0, "delta": 0.5177, "gamma": 0.0676, "vega": 0.0458, "theta": -0.0086, "rho": 0.0285, "theo": 2.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-21T12:58:42", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "CWEB270416P00020000", "bid": 3.8, "bid_size": 56.0, "ask": 5.0, "ask_size": 84.0, "iv": 0.6171, "open_interest": 1.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.074, "vega": 0.0406, "theta": -0.0092, "rho": -0.037, "theo": 4.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-08T09:58:17", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "CWEB270416C00021000", "bid": 1.3, "bid_size": 312.0, "ask": 2.25, "ask_size": 33.0, "iv": 0.6205, "open_interest": 1.0, "volume": 0.0, "delta": 0.4663, "gamma": 0.0664, "vega": 0.0451, "theta": -0.0086, "rho": 0.026, "theo": 1.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-19T14:45:14", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "CWEB270416P00021000", "bid": 4.5, "bid_size": 44.0, "ask": 5.7, "ask_size": 56.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.6844, "gamma": 0.0717, "vega": 0.0386, "theta": -0.0088, "rho": -0.0394, "theo": 5.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CWEB270416C00022000", "bid": 1.1, "bid_size": 336.0, "ask": 2.05, "ask_size": 270.0, "iv": 0.6319, "open_interest": 1.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0643, "vega": 0.0439, "theta": -0.0084, "rho": 0.0236, "theo": 1.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-20T15:02:32", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "CWEB270416P00022000", "bid": 5.1, "bid_size": 45.0, "ask": 6.6, "ask_size": 96.0, "iv": 0.5902, "open_interest": 1.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0679, "vega": 0.0356, "theta": -0.0082, "rho": -0.0405, "theo": 5.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CWEB270416C00023000", "bid": 0.85, "bid_size": 394.0, "ask": 1.8, "ask_size": 246.0, "iv": 0.6244, "open_interest": 120.0, "volume": 0.0, "delta": 0.3755, "gamma": 0.0617, "vega": 0.0422, "theta": -0.0081, "rho": 0.0213, "theo": 1.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T10:08:10", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "CWEB270416P00023000", "bid": 5.9, "bid_size": 44.0, "ask": 7.4, "ask_size": 95.0, "iv": 0.5766, "open_interest": 2.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0632, "vega": 0.0318, "theta": -0.0075, "rho": -0.0407, "theo": 6.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CWEB270416C00024000", "bid": 0.85, "bid_size": 209.0, "ask": 1.6, "ask_size": 272.0, "iv": 0.646, "open_interest": 414.0, "volume": 0.0, "delta": 0.3363, "gamma": 0.0587, "vega": 0.0404, "theta": -0.0078, "rho": 0.0192, "theo": 1.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T15:20:46", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "CWEB270416P00024000", "bid": 6.7, "bid_size": 47.0, "ask": 8.0, "ask_size": 51.0, "iv": 0.4944, "open_interest": 1.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0579, "vega": 0.0293, "theta": -0.0068, "rho": -0.0424, "theo": 7.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-20T10:00:18", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CWEB270416C00025000", "bid": 0.75, "bid_size": 93.0, "ask": 1.5, "ask_size": 508.0, "iv": 0.663, "open_interest": 54.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.0554, "vega": 0.0383, "theta": -0.0074, "rho": 0.0173, "theo": 0.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T14:03:49", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "CWEB270416P00025000", "bid": 7.5, "bid_size": 47.0, "ask": 8.9, "ask_size": 37.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0523, "vega": 0.0253, "theta": -0.0059, "rho": -0.0426, "theo": 8.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "CWEB270416C00026000", "bid": 0.45, "bid_size": 383.0, "ask": 1.3, "ask_size": 299.0, "iv": 0.6352, "open_interest": 1020.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.052, "vega": 0.0362, "theta": -0.0071, "rho": 0.0156, "theo": 0.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T09:52:36", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "CWEB270416P00026000", "bid": 8.4, "bid_size": 38.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0467, "vega": 0.0228, "theta": -0.0051, "rho": -0.044, "theo": 9.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "CWEB270416C00027000", "bid": 0.3, "bid_size": 500.0, "ask": 1.25, "ask_size": 358.0, "iv": 0.6417, "open_interest": 450.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0486, "vega": 0.0341, "theta": -0.0067, "rho": 0.014, "theo": 0.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "CWEB270416P00027000", "bid": 9.3, "bid_size": 33.0, "ask": 10.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0413, "vega": 0.0192, "theta": -0.0042, "rho": -0.0441, "theo": 10.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CWEB270416C00028000", "bid": 0.05, "bid_size": 1164.0, "ask": 1.15, "ask_size": 353.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0453, "vega": 0.032, "theta": -0.0063, "rho": 0.0126, "theo": 0.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "CWEB270416P00028000", "bid": 10.2, "bid_size": 38.0, "ask": 11.6, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0362, "vega": 0.0175, "theta": -0.0034, "rho": -0.0453, "theo": 11.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "CWEB270416C00029000", "bid": 0.3, "bid_size": 328.0, "ask": 1.05, "ask_size": 831.0, "iv": 0.674, "open_interest": 3.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0421, "vega": 0.0299, "theta": -0.0059, "rho": 0.0114, "theo": 0.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:50:53", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CWEB270416P00029000", "bid": 10.6, "bid_size": 67.0, "ask": 12.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0316, "vega": 0.0144, "theta": -0.0027, "rho": -0.0456, "theo": 12.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CWEB270416C00030000", "bid": 0.05, "bid_size": 1425.0, "ask": 1.0, "ask_size": 932.0, "iv": 0.6518, "open_interest": 578.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0391, "vega": 0.0279, "theta": -0.0056, "rho": 0.0103, "theo": 0.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:51:00", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "CWEB270416P00030000", "bid": 11.5, "bid_size": 69.0, "ask": 13.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0274, "vega": 0.0127, "theta": -0.002, "rho": -0.0471, "theo": 13.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CWEB270416C00031000", "bid": 0.15, "bid_size": 662.0, "ask": 0.95, "ask_size": 337.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0362, "vega": 0.026, "theta": -0.0052, "rho": 0.0093, "theo": 0.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "CWEB270416P00031000", "bid": 12.5, "bid_size": 64.0, "ask": 14.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0237, "vega": 0.0112, "theta": -0.0013, "rho": -0.0482, "theo": 14.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CWEB270416C00032000", "bid": 0.05, "bid_size": 1103.0, "ask": 0.85, "ask_size": 294.0, "iv": 0.6747, "open_interest": 791.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0335, "vega": 0.0243, "theta": -0.0049, "rho": 0.0084, "theo": 0.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T12:57:32", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "CWEB270416P00032000", "bid": 13.4, "bid_size": 37.0, "ask": 15.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0204, "vega": 0.0088, "theta": -0.0007, "rho": -0.0488, "theo": 15.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-09-24T14:08:47", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "CWEB270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 342.0, "iv": 0.7104, "open_interest": 2.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0266, "vega": 0.0196, "theta": -0.004, "rho": 0.0062, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T13:26:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CWEB270416P00035000", "bid": 16.3, "bid_size": 34.0, "ask": 18.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0129, "vega": 0.0054, "theta": 0.0, "rho": -0.0521, "theo": 18.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-10-12T10:28:00", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CWEB280121C00005000", "bid": 12.3, "bid_size": 109.0, "ask": 13.5, "ask_size": 118.0, "iv": 0.0, "open_interest": 45.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0106, "vega": 0.0028, "theta": -0.0001, "rho": 0.035, "theo": 13.2635, "change": -0.75, "open": 12.8, "high": 12.81, "low": 12.76, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T12:09:25", "percent_change": -5.53505, "prev_day_close": 13.5499997138977}, {"option": "CWEB280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 568.0, "iv": 1.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0067, "vega": 0.0121, "theta": -0.001, "rho": -0.0089, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CWEB280121C00010000", "bid": 8.1, "bid_size": 10.0, "ask": 9.6, "ask_size": 293.0, "iv": 0.6386, "open_interest": 72.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0164, "vega": 0.0233, "theta": -0.0006, "rho": 0.0917, "theo": 8.7934, "change": -0.5, "open": 8.4, "high": 8.57, "low": 8.4, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T12:06:04", "percent_change": -5.52486, "prev_day_close": 9.0499997138977}, {"option": "CWEB280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 582.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.026, "vega": 0.0378, "theta": -0.0025, "rho": -0.0398, "theo": 1.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CWEB280121C00015000", "bid": 5.2, "bid_size": 379.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.6366, "open_interest": 116.0, "volume": 16.0, "delta": 0.8676, "gamma": 0.0397, "vega": 0.0522, "theta": -0.0029, "rho": 0.0954, "theo": 5.4946, "change": -0.39, "open": 5.5, "high": 5.8, "low": 5.5, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-11-09T13:35:26", "percent_change": -6.34146, "prev_day_close": 6.14999985694885}, {"option": "CWEB280121P00015000", "bid": 1.9, "bid_size": 625.0, "ask": 4.4, "ask_size": 646.0, "iv": 0.6109, "open_interest": 13.0, "volume": 0.0, "delta": -0.3513, "gamma": 0.045, "vega": 0.0613, "theta": -0.0037, "rho": -0.0991, "theo": 2.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-10-19T15:04:53", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CWEB280121C00020000", "bid": 3.4, "bid_size": 469.0, "ask": 4.7, "ask_size": 488.0, "iv": 0.6688, "open_interest": 141.0, "volume": 2.0, "delta": 0.6612, "gamma": 0.0492, "vega": 0.0666, "theta": -0.0043, "rho": 0.08, "theo": 3.5448, "change": -0.41, "open": 4.05, "high": 4.05, "low": 4.04, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-11-09T13:34:01", "percent_change": -9.21348, "prev_day_close": 4.45000004768372}, {"option": "CWEB280121P00020000", "bid": 5.1, "bid_size": 298.0, "ask": 7.3, "ask_size": 296.0, "iv": 0.6056, "open_interest": 6.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0494, "vega": 0.0691, "theta": -0.004, "rho": -0.1698, "theo": 6.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-10-02T11:47:28", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "CWEB280121C00025000", "bid": 2.2, "bid_size": 855.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.6309, "open_interest": 733.0, "volume": 10.0, "delta": 0.508, "gamma": 0.0472, "vega": 0.0681, "theta": -0.0047, "rho": 0.065, "theo": 2.504, "change": 0.185, "open": 2.8, "high": 2.81, "low": 2.8, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-09T12:13:52", "percent_change": 7.04762, "prev_day_close": 2.62499994039536}, {"option": "CWEB280121P00025000", "bid": 7.8, "bid_size": 335.0, "ask": 11.6, "ask_size": 295.0, "iv": 0.577, "open_interest": 33.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0456, "vega": 0.0671, "theta": -0.0036, "rho": -0.2383, "theo": 10.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "CWEB280121C00030000", "bid": 0.6, "bid_size": 758.0, "ask": 2.6, "ask_size": 584.0, "iv": 0.607, "open_interest": 974.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0422, "vega": 0.0635, "theta": -0.0047, "rho": 0.051, "theo": 1.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T10:24:07", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "CWEB280121P00030000", "bid": 12.0, "bid_size": 316.0, "ask": 15.6, "ask_size": 299.0, "iv": 0.5784, "open_interest": 4.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0403, "vega": 0.0627, "theta": -0.003, "rho": -0.3024, "theo": 14.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-06T12:02:47", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CWEB280121C00035000", "bid": 0.1, "bid_size": 1477.0, "ask": 3.2, "ask_size": 132.0, "iv": 0.5797, "open_interest": 1506.0, "volume": 2.0, "delta": 0.3379, "gamma": 0.0372, "vega": 0.0594, "theta": -0.0046, "rho": 0.0435, "theo": 1.5613, "change": -0.675, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:57:23", "percent_change": -41.5385, "prev_day_close": 1.625}, {"option": "CWEB280121P00035000", "bid": 16.8, "bid_size": 209.0, "ask": 19.8, "ask_size": 110.0, "iv": 0.5127, "open_interest": 18.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0378, "vega": 0.0478, "theta": -0.0026, "rho": -0.2014, "theo": 18.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-11-02T15:15:27", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "CWEB280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 811.0, "iv": 0.647, "open_interest": 72.0, "volume": 0.0, "delta": 0.2899, "gamma": 0.033, "vega": 0.0552, "theta": -0.0044, "rho": 0.0375, "theo": 1.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-09T14:55:38", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CWEB280121P00040000", "bid": 21.4, "bid_size": 180.0, "ask": 24.3, "ask_size": 113.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0316, "vega": 0.0292, "theta": -0.0016, "rho": -0.1262, "theo": 23.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-02T12:41:24", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "CWEB280121C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 832.0, "iv": 0.7696, "open_interest": 442.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.0316, "vega": 0.0542, "theta": -0.0044, "rho": 0.0362, "theo": 1.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T09:36:28", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CWEB280121P00042000", "bid": 23.2, "bid_size": 134.0, "ask": 26.2, "ask_size": 61.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0286, "vega": 0.0261, "theta": -0.001, "rho": -0.1224, "theo": 25.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.71, "last_trade_time": "2026-11-02T12:48:26", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "CWEB280121C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 867.0, "iv": 0.7767, "open_interest": 707.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.0309, "vega": 0.0538, "theta": -0.0043, "rho": 0.0357, "theo": 1.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CWEB280121P00043000", "bid": 24.6, "bid_size": 7.0, "ask": 27.1, "ask_size": 73.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0272, "vega": 0.0256, "theta": -0.0007, "rho": -0.1229, "theo": 26.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.36, "last_trade_time": "2026-11-04T10:43:53", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "CWEB280121C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 904.0, "iv": 0.7835, "open_interest": 2.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0302, "vega": 0.0535, "theta": -0.0043, "rho": 0.0353, "theo": 1.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.34, "last_trade_time": "2026-01-27T12:51:35", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CWEB280121P00044000", "bid": 25.1, "bid_size": 9.0, "ask": 28.1, "ask_size": 70.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0259, "vega": 0.0253, "theta": -0.0004, "rho": -0.1237, "theo": 27.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-04-14T12:06:07", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "CWEB280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 941.0, "iv": 0.79, "open_interest": 814.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0296, "vega": 0.0513, "theta": -0.0043, "rho": 0.0329, "theo": 1.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-06-03T09:40:20", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CWEB280121P00045000", "bid": 26.1, "bid_size": 9.0, "ask": 29.0, "ask_size": 73.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0246, "vega": 0.0228, "theta": -0.0001, "rho": -0.1118, "theo": 28.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.31, "last_trade_time": "2026-11-04T10:35:37", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "CWEB280121C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 979.0, "iv": 0.7961, "open_interest": 1.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.029, "vega": 0.0508, "theta": -0.0042, "rho": 0.0323, "theo": 1.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.54, "last_trade_time": "2026-01-28T10:21:27", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CWEB280121P00046000", "bid": 27.0, "bid_size": 6.0, "ask": 30.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0232, "vega": 0.0187, "theta": 0.0, "rho": -0.1025, "theo": 29.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "CWEB280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1016.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0285, "vega": 0.0503, "theta": -0.0042, "rho": 0.0318, "theo": 1.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-03-03T12:50:00", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CWEB280121P00047000", "bid": 27.7, "bid_size": 118.0, "ask": 30.9, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.022, "vega": 0.0165, "theta": 0.0, "rho": -0.102, "theo": 30.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "CWEB280121C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1052.0, "iv": 0.8068, "open_interest": 4.0, "volume": 0.0, "delta": 0.2382, "gamma": 0.0279, "vega": 0.0498, "theta": -0.0042, "rho": 0.0313, "theo": 1.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-02-04T09:39:32", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CWEB280121P00048000", "bid": 28.7, "bid_size": 5.0, "ask": 31.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0208, "vega": 0.0158, "theta": 0.0, "rho": -0.1025, "theo": 31.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "CWEB280121C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1090.0, "iv": 0.8162, "open_interest": 4.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.0274, "vega": 0.0494, "theta": -0.0042, "rho": 0.0308, "theo": 1.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-04-30T10:11:05", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CWEB280121P00049000", "bid": 29.7, "bid_size": 8.0, "ask": 32.8, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0197, "vega": 0.0154, "theta": 0.0, "rho": -0.1036, "theo": 32.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-09-24T14:11:10", "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "CWEB280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 964.0, "iv": 0.8207, "open_interest": 703.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.0269, "vega": 0.049, "theta": -0.0041, "rho": 0.0304, "theo": 1.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-02T09:31:42", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CWEB280121P00050000", "bid": 30.5, "bid_size": 126.0, "ask": 33.8, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0187, "vega": 0.0151, "theta": 0.0, "rho": -0.1049, "theo": 33.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-07-07T12:50:05", "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "CWEB280121C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 967.0, "iv": 0.825, "open_interest": 1.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.0264, "vega": 0.0486, "theta": -0.0041, "rho": 0.03, "theo": 1.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2025-10-22T10:52:44", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CWEB280121P00051000", "bid": 31.6, "bid_size": 8.0, "ask": 34.8, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0177, "vega": 0.0149, "theta": 0.0, "rho": -0.1067, "theo": 34.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "CWEB280121C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 994.0, "iv": 0.8337, "open_interest": 1.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0259, "vega": 0.0477, "theta": -0.0041, "rho": 0.0285, "theo": 0.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-01T09:30:00", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CWEB280121P00052000", "bid": 32.5, "bid_size": 10.0, "ask": 35.7, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0168, "vega": 0.0147, "theta": 0.0, "rho": -0.1076, "theo": 35.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "CWEB280121C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1002.0, "iv": 0.8375, "open_interest": 0.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0255, "vega": 0.0465, "theta": -0.0041, "rho": 0.028, "theo": 0.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CWEB280121P00053000", "bid": 33.5, "bid_size": 8.0, "ask": 36.7, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0159, "vega": 0.0143, "theta": 0.0, "rho": -0.1079, "theo": 36.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "CWEB280121C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1020.0, "iv": 0.8459, "open_interest": 0.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.025, "vega": 0.0461, "theta": -0.004, "rho": 0.0276, "theo": 0.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CWEB280121P00054000", "bid": 34.5, "bid_size": 5.0, "ask": 37.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0151, "vega": 0.0135, "theta": 0.0, "rho": -0.1011, "theo": 37.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "CWEB280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 998.0, "iv": 0.8492, "open_interest": 1149.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0246, "vega": 0.0457, "theta": -0.004, "rho": 0.0272, "theo": 0.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:39:32", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CWEB280121P00055000", "bid": 35.5, "bid_size": 5.0, "ask": 38.7, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0143, "vega": 0.0114, "theta": 0.0, "rho": -0.1012, "theo": 38.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-05-28T11:12:36", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "CWEB280121C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1026.0, "iv": 0.8523, "open_interest": 20.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0242, "vega": 0.0453, "theta": -0.004, "rho": 0.0268, "theo": 0.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.04, "last_trade_time": "2025-12-29T10:46:53", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CWEB280121P00056000", "bid": 37.1, "bid_size": 7.0, "ask": 39.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0136, "vega": 0.0096, "theta": 0.0, "rho": -0.0987, "theo": 39.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "CWEB280121C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1011.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0238, "vega": 0.0449, "theta": -0.004, "rho": 0.0264, "theo": 0.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CWEB280121P00057000", "bid": 38.1, "bid_size": 7.0, "ask": 40.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.013, "vega": 0.0083, "theta": 0.0, "rho": -0.0996, "theo": 40.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "CWEB280121C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1010.0, "iv": 0.8624, "open_interest": 1.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0235, "vega": 0.0445, "theta": -0.0039, "rho": 0.026, "theo": 0.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2025-10-02T10:53:10", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CWEB280121P00058000", "bid": 39.0, "bid_size": 10.0, "ask": 41.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0124, "vega": 0.0078, "theta": 0.0, "rho": -0.1008, "theo": 41.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2025-10-01T12:00:29", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "CWEB280121C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1022.0, "iv": 0.8697, "open_interest": 1.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.0231, "vega": 0.0442, "theta": -0.0039, "rho": 0.0257, "theo": 0.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CWEB280121P00059000", "bid": 40.0, "bid_size": 6.0, "ask": 42.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0118, "vega": 0.0076, "theta": 0.0, "rho": -0.1024, "theo": 42.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "CWEB280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1004.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0227, "vega": 0.0439, "theta": -0.0039, "rho": 0.0254, "theo": 0.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2025-11-21T15:16:25", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CWEB280121P00060000", "bid": 41.0, "bid_size": 7.0, "ask": 43.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0112, "vega": 0.0075, "theta": 0.0, "rho": -0.1038, "theo": 43.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "CWEB280121C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1027.0, "iv": 0.8787, "open_interest": 1.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0224, "vega": 0.0436, "theta": -0.0039, "rho": 0.0251, "theo": 0.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CWEB280121P00061000", "bid": 41.9, "bid_size": 7.0, "ask": 44.7, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0107, "vega": 0.0075, "theta": 0.0, "rho": -0.1055, "theo": 44.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "CWEB280121C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1020.0, "iv": 0.8855, "open_interest": 0.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0221, "vega": 0.0427, "theta": -0.0038, "rho": 0.0242, "theo": 0.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.01, "last_trade_time": "2025-11-20T13:06:15", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CWEB280121P00062000", "bid": 42.6, "bid_size": 6.0, "ask": 45.7, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0102, "vega": 0.0074, "theta": 0.0, "rho": -0.107, "theo": 45.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "CWEB280121C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1012.0, "iv": 0.8871, "open_interest": 0.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0218, "vega": 0.042, "theta": -0.0038, "rho": 0.0239, "theo": 0.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CWEB280121P00063000", "bid": 43.0, "bid_size": 108.0, "ask": 47.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0097, "vega": 0.0073, "theta": 0.0, "rho": -0.1087, "theo": 46.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "CWEB280121C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1004.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0215, "vega": 0.0416, "theta": -0.0038, "rho": 0.0235, "theo": 0.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CWEB280121P00064000", "bid": 44.0, "bid_size": 108.0, "ask": 47.7, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0092, "vega": 0.0073, "theta": 0.0, "rho": -0.1097, "theo": 47.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "CWEB280121C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1002.0, "iv": 0.9001, "open_interest": 0.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.0212, "vega": 0.0413, "theta": -0.0038, "rho": 0.0232, "theo": 0.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CWEB280121P00065000", "bid": 45.0, "bid_size": 109.0, "ask": 48.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0088, "vega": 0.0071, "theta": 0.0, "rho": -0.1112, "theo": 48.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "CWEB280121C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1009.0, "iv": 0.9065, "open_interest": 20.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0209, "vega": 0.0409, "theta": -0.0038, "rho": 0.0229, "theo": 0.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CWEB280121P00066000", "bid": 46.0, "bid_size": 109.0, "ask": 49.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0084, "vega": 0.0069, "theta": 0.0, "rho": -0.112, "theo": 49.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "CWEB280121C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1006.0, "iv": 0.92, "open_interest": 3.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.0198, "vega": 0.0397, "theta": -0.0037, "rho": 0.0219, "theo": 0.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CWEB280121P00070000", "bid": 50.0, "bid_size": 118.0, "ask": 54.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.007, "vega": 0.0055, "theta": 0.0, "rho": -0.1134, "theo": 53.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "CWEB280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1083.0, "iv": 0.9422, "open_interest": 5.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0187, "vega": 0.0379, "theta": -0.0036, "rho": 0.0205, "theo": 0.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CWEB280121P00075000", "bid": 55.0, "bid_size": 117.0, "ask": 59.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0057, "vega": 0.0031, "theta": 0.0, "rho": -0.1187, "theo": 58.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "CWEB280121C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1000.0, "iv": 0.962, "open_interest": 14.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0177, "vega": 0.0366, "theta": -0.0035, "rho": 0.0194, "theo": 0.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-13T09:30:04", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CWEB280121P00080000", "bid": 60.0, "bid_size": 117.0, "ask": 64.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0047, "vega": 0.003, "theta": 0.0, "rho": -0.1263, "theo": 62.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "CWEB280121C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1004.0, "iv": 0.9798, "open_interest": 11.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0168, "vega": 0.0354, "theta": -0.0034, "rho": 0.0185, "theo": 0.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-13T09:30:04", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CWEB280121P00085000", "bid": 65.0, "bid_size": 117.0, "ask": 69.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0039, "vega": 0.0028, "theta": 0.0, "rho": -0.1336, "theo": 67.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "CWEB280121C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1014.0, "iv": 0.9973, "open_interest": 103.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0162, "vega": 0.0345, "theta": -0.0034, "rho": 0.0178, "theo": 0.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-05-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CWEB280121P00089000", "bid": 69.0, "bid_size": 117.0, "ask": 73.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0034, "vega": 0.0026, "theta": 0.0, "rho": -0.1396, "theo": 71.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0999984741211}], "symbol": "CWEB", "security_type": "stock", "exchange_id": 3, "current_price": 17.78, "price_change": -0.87, "price_change_percent": -4.6649, "bid": 17.74, "ask": 17.95, "bid_size": 200, "ask_size": 200, "open": 17.99, "high": 18.02, "low": 17.645, "close": 17.78, "prev_day_close": 18.65, "volume": 895483, "iv30": 64.359, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201303, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "CWEB"}