{"timestamp": "2026-11-10 02:34:08", "data": {"options": [{"option": "CYD261120C00017500", "bid": 1.3, "bid_size": 15.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.065, "vega": 0.007, "theta": -0.0257, "rho": 0.0053, "theo": 3.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "CYD261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 48.0, "iv": 1.7801, "open_interest": 0.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0654, "vega": 0.007, "theta": -0.0262, "rho": -0.0008, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD261120C00020000", "bid": 0.05, "bid_size": 21.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.127, "vega": 0.0137, "theta": -0.0535, "rho": 0.004, "theo": 1.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "CYD261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 60.0, "iv": 1.1134, "open_interest": 0.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.1281, "vega": 0.0137, "theta": -0.054, "rho": -0.0025, "theo": 0.9026, "change": 0.0, "open": 0.0, "high": 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": "CYD261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 58.0, "iv": 1.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.1026, "vega": 0.0131, "theta": -0.0605, "rho": 0.0022, "theo": 0.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CYD261120P00022500", "bid": 0.95, "bid_size": 17.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.1036, "vega": 0.013, "theta": -0.0608, "rho": -0.004, "theo": 2.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T12:36:23", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "CYD261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 49.0, "iv": 1.8297, "open_interest": 4.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0672, "vega": 0.01, "theta": -0.0522, "rho": 0.0013, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T12:59:19", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CYD261120P00025000", "bid": 3.5, "bid_size": 17.0, "ask": 6.4, "ask_size": 17.0, "iv": 1.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0681, "vega": 0.0097, "theta": -0.0523, "rho": -0.0046, "theo": 4.8003, "change": 0.0, "open": 0.0, "high": 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": "CYD261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 84.0, "iv": 2.4828, "open_interest": 13.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0298, "vega": 0.0054, "theta": -0.0328, "rho": 0.0005, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-19T14:30:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CYD261120P00030000", "bid": 8.3, "bid_size": 14.0, "ask": 10.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0307, "vega": 0.0049, "theta": -0.0329, "rho": -0.0043, "theo": 9.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-27T15:54:37", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CYD261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 204.0, "iv": 2.9911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0149, "vega": 0.003, "theta": -0.0202, "rho": 0.0002, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD261120P00035000", "bid": 12.8, "bid_size": 14.0, "ask": 15.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0158, "vega": 0.0024, "theta": -0.0197, "rho": -0.0033, "theo": 14.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-10-27T15:54:37", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "CYD261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 3.3922, "open_interest": 9.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0082, "vega": 0.0018, "theta": -0.0128, "rho": 0.0001, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-30T09:58:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD261120P00040000", "bid": 17.9, "bid_size": 12.0, "ask": 21.3, "ask_size": 12.0, "iv": 2.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0088, "vega": 0.0009, "theta": -0.0112, "rho": -0.0016, "theo": 19.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-14T10:25:47", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "CYD261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.8624, "open_interest": 12.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0048, "vega": 0.0011, "theta": -0.0083, "rho": 0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-28T12:12:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CYD261120P00045000", "bid": 23.1, "bid_size": 12.0, "ask": 26.3, "ask_size": 12.0, "iv": 2.7717, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0072, "rho": -0.0003, "theo": 24.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "CYD261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 4.0512, "open_interest": 5.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.003, "vega": 0.0007, "theta": -0.0055, "rho": 0.0, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-24T15:21:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261120P00050000", "bid": 28.1, "bid_size": 12.0, "ask": 31.3, "ask_size": 13.0, "iv": 3.0424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0007, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 29.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-05-06T09:48:30", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "CYD261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 4.3175, "open_interest": 4.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0019, "vega": 0.0005, "theta": -0.0038, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-26T15:28:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261120P00055000", "bid": 32.2, "bid_size": 12.0, "ask": 36.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 34.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "CYD261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 4.5539, "open_interest": 2.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-05-26T11:25:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261120P00060000", "bid": 37.2, "bid_size": 8.0, "ask": 41.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 39.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "CYD261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 4.7664, "open_interest": 14.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-17T14:49:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261120P00065000", "bid": 42.7, "bid_size": 11.0, "ask": 46.3, "ask_size": 11.0, "iv": 3.0655, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 44.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "CYD261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 4.9591, "open_interest": 3.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261120P00070000", "bid": 47.2, "bid_size": 11.0, "ask": 51.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 49.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "CYD261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 5.1353, "open_interest": 5.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CYD261120P00075000", "bid": 52.2, "bid_size": 12.0, "ask": 56.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 54.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "CYD261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 5.2975, "open_interest": 1.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261120P00080000", "bid": 57.2, "bid_size": 12.0, "ask": 61.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 59.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "CYD261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 169.0, "iv": 5.4476, "open_interest": 3.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261120P00085000", "bid": 62.2, "bid_size": 12.0, "ask": 66.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 64.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "CYD261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 169.0, "iv": 5.5873, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261120P00090000", "bid": 67.5, "bid_size": 12.0, "ask": 71.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 69.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "CYD261218C00015000", "bid": 3.8, "bid_size": 11.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0303, "vega": 0.0129, "theta": -0.0149, "rho": 0.0137, "theo": 6.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "CYD261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 1.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0305, "vega": 0.013, "theta": -0.0156, "rho": -0.0027, "theo": 0.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD261218C00017500", "bid": 1.75, "bid_size": 17.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0553, "vega": 0.0195, "theta": -0.0191, "rho": 0.0139, "theo": 4.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CYD261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 65.0, "iv": 1.0733, "open_interest": 0.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.056, "vega": 0.0196, "theta": -0.0197, "rho": -0.0049, "theo": 0.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CYD261218C00020000", "bid": 0.75, "bid_size": 17.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.0736, "vega": 0.026, "theta": -0.0258, "rho": 0.0114, "theo": 2.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-04-10T10:18:50", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "CYD261218P00020000", "bid": 0.2, "bid_size": 802.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.8405, "open_interest": 0.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0749, "vega": 0.0259, "theta": -0.0264, "rho": -0.0088, "theo": 1.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "CYD261218C00022500", "bid": 0.1, "bid_size": 12.0, "ask": 1.85, "ask_size": 24.0, "iv": 0.5974, "open_interest": 4.0, "volume": 0.0, "delta": 0.4602, "gamma": 0.0657, "vega": 0.0269, "theta": -0.0311, "rho": 0.0086, "theo": 1.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T11:41:52", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CYD261218P00022500", "bid": 1.85, "bid_size": 12.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.7873, "open_interest": 3.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.0671, "vega": 0.0266, "theta": -0.0316, "rho": -0.0124, "theo": 3.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-05-04T09:30:02", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CYD261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 65.0, "iv": 1.0868, "open_interest": 1.0, "volume": 0.0, "delta": 0.3611, "gamma": 0.0539, "vega": 0.0253, "theta": -0.0335, "rho": 0.0067, "theo": 1.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T11:32:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CYD261218P00025000", "bid": 3.8, "bid_size": 12.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.9032, "open_interest": 4.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0552, "vega": 0.0248, "theta": -0.0339, "rho": -0.0147, "theo": 5.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "CYD261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 65.0, "iv": 1.343, "open_interest": 4.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0378, "vega": 0.0214, "theta": -0.0342, "rho": 0.0046, "theo": 1.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261218P00030000", "bid": 8.3, "bid_size": 12.0, "ask": 11.5, "ask_size": 12.0, "iv": 1.0785, "open_interest": 5.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0389, "vega": 0.0207, "theta": -0.0343, "rho": -0.0175, "theo": 10.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-07T12:17:15", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CYD261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 204.0, "iv": 1.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.0285, "vega": 0.0182, "theta": -0.0328, "rho": 0.0034, "theo": 0.8002, "change": 0.0, "open": 0.0, "high": 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": "CYD261218P00035000", "bid": 13.2, "bid_size": 9.0, "ask": 15.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0295, "vega": 0.0171, "theta": -0.0326, "rho": -0.019, "theo": 15.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-15T11:47:27", "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "CYD261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.7838, "open_interest": 13.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0226, "vega": 0.0158, "theta": -0.0308, "rho": 0.0027, "theo": 0.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T11:13:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CYD261218P00040000", "bid": 17.3, "bid_size": 12.0, "ask": 21.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0236, "vega": 0.0144, "theta": -0.0303, "rho": -0.0195, "theo": 19.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-22T09:42:01", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "CYD261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.9728, "open_interest": 31.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0186, "vega": 0.0138, "theta": -0.0287, "rho": 0.0022, "theo": 0.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-15T09:48:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261218P00045000", "bid": 22.4, "bid_size": 11.0, "ask": 26.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0196, "vega": 0.0123, "theta": -0.0279, "rho": -0.02, "theo": 24.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.89, "last_trade_time": "2026-07-16T15:29:36", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "CYD261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 2.1351, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0157, "vega": 0.0122, "theta": -0.0267, "rho": 0.0019, "theo": 0.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261218P00050000", "bid": 27.3, "bid_size": 11.0, "ask": 31.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0168, "vega": 0.0105, "theta": -0.0256, "rho": -0.0202, "theo": 29.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.09, "last_trade_time": "2026-09-15T12:12:00", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "CYD261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 2.2769, "open_interest": 1.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0134, "vega": 0.0109, "theta": -0.0248, "rho": 0.0016, "theo": 0.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-05-13T14:14:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261218P00055000", "bid": 32.2, "bid_size": 8.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0146, "vega": 0.0088, "theta": -0.0236, "rho": -0.0191, "theo": 34.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.27, "last_trade_time": "2026-08-14T10:02:17", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "CYD261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 2.4029, "open_interest": 1.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0117, "vega": 0.0098, "theta": -0.023, "rho": 0.0014, "theo": 0.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-05-13T14:13:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261218P00060000", "bid": 37.2, "bid_size": 8.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0129, "vega": 0.0075, "theta": -0.0218, "rho": -0.0188, "theo": 39.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.93, "last_trade_time": "2026-04-10T10:15:16", "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "CYD261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 2.516, "open_interest": 8.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0103, "vega": 0.0089, "theta": -0.0214, "rho": 0.0012, "theo": 0.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-07T09:37:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261218P00065000", "bid": 42.2, "bid_size": 8.0, "ask": 46.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0115, "vega": 0.0061, "theta": -0.0201, "rho": -0.0161, "theo": 44.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "CYD261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 2.6187, "open_interest": 1.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0091, "vega": 0.0081, "theta": -0.0199, "rho": 0.0011, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-27T09:30:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261218P00070000", "bid": 47.2, "bid_size": 8.0, "ask": 51.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0107, "vega": 0.0053, "theta": -0.0179, "rho": -0.0164, "theo": 49.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-04-10T10:20:10", "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "CYD261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 2.7125, "open_interest": 3.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0082, "vega": 0.0074, "theta": -0.0186, "rho": 0.001, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261218P00075000", "bid": 52.2, "bid_size": 8.0, "ask": 56.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0098, "vega": 0.0044, "theta": -0.017, "rho": -0.0146, "theo": 54.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "CYD261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 207.0, "iv": 2.7988, "open_interest": 20.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0074, "vega": 0.0068, "theta": -0.0174, "rho": 0.0009, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261218P00080000", "bid": 57.2, "bid_size": 8.0, "ask": 61.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0089, "vega": 0.0035, "theta": -0.0154, "rho": -0.0114, "theo": 59.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "CYD261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 207.0, "iv": 2.8787, "open_interest": 5.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0067, "vega": 0.0062, "theta": -0.0163, "rho": 0.0008, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261218P00085000", "bid": 62.2, "bid_size": 8.0, "ask": 66.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0076, "vega": 0.0021, "theta": -0.0148, "rho": -0.0076, "theo": 64.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "CYD261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 207.0, "iv": 2.9531, "open_interest": 2.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0061, "vega": 0.0058, "theta": -0.0152, "rho": 0.0007, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-07-16T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD261218P00090000", "bid": 67.2, "bid_size": 8.0, "ask": 71.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0064, "vega": 0.0016, "theta": -0.0142, "rho": -0.006, "theo": 69.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "CYD270115C00012500", "bid": 6.4, "bid_size": 12.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0165, "vega": 0.0127, "theta": -0.0083, "rho": 0.0201, "theo": 8.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CYD270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 1.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0167, "vega": 0.0128, "theta": -0.0094, "rho": -0.0033, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 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": "CYD270115C00015000", "bid": 4.1, "bid_size": 15.0, "ask": 7.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0294, "vega": 0.0182, "theta": -0.01, "rho": 0.0226, "theo": 6.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-03T13:56:42", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CYD270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 65.0, "iv": 1.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0299, "vega": 0.0184, "theta": -0.0109, "rho": -0.0052, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CYD270115C00017500", "bid": 2.35, "bid_size": 23.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0502, "vega": 0.0263, "theta": -0.0127, "rho": 0.0229, "theo": 4.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "CYD270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 36.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0514, "vega": 0.0266, "theta": -0.0134, "rho": -0.0088, "theo": 0.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CYD270115C00020000", "bid": 1.3, "bid_size": 49.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.6615, "open_interest": 1.0, "volume": 0.0, "delta": 0.6362, "gamma": 0.0651, "vega": 0.0339, "theta": -0.0166, "rho": 0.0195, "theo": 2.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-05-05T10:55:24", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "CYD270115P00020000", "bid": 0.8, "bid_size": 14.0, "ask": 4.2, "ask_size": 71.0, "iv": 0.8549, "open_interest": 0.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0672, "vega": 0.0338, "theta": -0.0173, "rho": -0.0146, "theo": 1.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "CYD270115C00022500", "bid": 0.55, "bid_size": 194.0, "ask": 2.35, "ask_size": 34.0, "iv": 0.5682, "open_interest": 18.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0606, "vega": 0.0356, "theta": -0.0199, "rho": 0.0152, "theo": 2.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-04-08T10:41:18", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "CYD270115P00022500", "bid": 2.4, "bid_size": 45.0, "ask": 5.5, "ask_size": 60.0, "iv": 0.85, "open_interest": 1.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.063, "vega": 0.0351, "theta": -0.0205, "rho": -0.0198, "theo": 3.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-04-24T09:30:02", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CYD270115C00025000", "bid": 0.55, "bid_size": 154.0, "ask": 1.4, "ask_size": 30.0, "iv": 0.6318, "open_interest": 22.0, "volume": 10.0, "delta": 0.3956, "gamma": 0.0515, "vega": 0.0343, "theta": -0.0217, "rho": 0.0122, "theo": 1.7121, "change": -0.29, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T10:53:36", "percent_change": -17.5758, "prev_day_close": 1.64999997615814}, {"option": "CYD270115P00025000", "bid": 4.3, "bid_size": 33.0, "ask": 7.1, "ask_size": 28.0, "iv": 0.8479, "open_interest": 1.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.0538, "vega": 0.0332, "theta": -0.0222, "rho": -0.0234, "theo": 5.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CYD270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 66.0, "iv": 1.0562, "open_interest": 13.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0378, "vega": 0.03, "theta": -0.0227, "rho": 0.0087, "theo": 1.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-10-21T14:54:09", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CYD270115P00030000", "bid": 8.5, "bid_size": 39.0, "ask": 11.7, "ask_size": 36.0, "iv": 0.9508, "open_interest": 2.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0398, "vega": 0.0282, "theta": -0.0229, "rho": -0.0275, "theo": 10.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-27T15:54:37", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "CYD270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 76.0, "iv": 1.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.2217, "gamma": 0.0294, "vega": 0.0263, "theta": -0.0223, "rho": 0.0067, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 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": "CYD270115P00035000", "bid": 12.9, "bid_size": 11.0, "ask": 15.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0313, "vega": 0.0237, "theta": -0.0221, "rho": -0.0295, "theo": 15.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-21T14:08:34", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "CYD270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 246.0, "iv": 1.3839, "open_interest": 2.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0239, "vega": 0.0232, "theta": -0.0214, "rho": 0.0054, "theo": 0.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-08T14:04:52", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CYD270115P00040000", "bid": 18.0, "bid_size": 10.0, "ask": 21.2, "ask_size": 11.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0257, "vega": 0.0202, "theta": -0.0208, "rho": -0.0307, "theo": 19.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.79, "last_trade_time": "2026-09-11T15:19:53", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "CYD270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 246.0, "iv": 1.5202, "open_interest": 5.0, "volume": 0.0, "delta": 0.152, "gamma": 0.02, "vega": 0.0207, "theta": -0.0203, "rho": 0.0045, "theo": 0.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-04-02T10:08:31", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CYD270115P00045000", "bid": 22.4, "bid_size": 8.0, "ask": 26.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0219, "vega": 0.0169, "theta": -0.0194, "rho": -0.0293, "theo": 24.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "CYD270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 244.0, "iv": 1.635, "open_interest": 5.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0172, "vega": 0.0186, "theta": -0.0191, "rho": 0.0038, "theo": 0.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-22T15:32:40", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CYD270115P00050000", "bid": 27.3, "bid_size": 8.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.019, "vega": 0.0141, "theta": -0.0179, "rho": -0.0282, "theo": 29.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "CYD270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 243.0, "iv": 1.744, "open_interest": 3.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0149, "vega": 0.0169, "theta": -0.018, "rho": 0.0034, "theo": 0.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-05-13T14:12:45", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CYD270115P00055000", "bid": 32.3, "bid_size": 8.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.017, "vega": 0.012, "theta": -0.0168, "rho": -0.0269, "theo": 34.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "CYD270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 244.0, "iv": 1.7265, "open_interest": 6.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0132, "vega": 0.0154, "theta": -0.017, "rho": 0.0029, "theo": 0.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-05-13T14:10:57", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD270115P00060000", "bid": 37.2, "bid_size": 8.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0154, "vega": 0.0104, "theta": -0.0154, "rho": -0.0276, "theo": 39.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "CYD270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 243.0, "iv": 1.9277, "open_interest": 1.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0117, "vega": 0.0141, "theta": -0.016, "rho": 0.0026, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-27T14:53:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD270115P00065000", "bid": 42.2, "bid_size": 8.0, "ask": 46.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0136, "vega": 0.0082, "theta": -0.0136, "rho": -0.0214, "theo": 44.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "CYD270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 243.0, "iv": 2.0065, "open_interest": 1.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0106, "vega": 0.013, "theta": -0.0151, "rho": 0.0023, "theo": 0.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-05-26T13:37:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD270115P00070000", "bid": 47.2, "bid_size": 8.0, "ask": 51.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0125, "vega": 0.0062, "theta": -0.0128, "rho": -0.0181, "theo": 49.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "CYD270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 243.0, "iv": 2.0786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0096, "vega": 0.012, "theta": -0.0143, "rho": 0.0021, "theo": 0.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD270115P00075000", "bid": 52.2, "bid_size": 8.0, "ask": 56.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0119, "vega": 0.0056, "theta": -0.0121, "rho": -0.0191, "theo": 54.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-04-13T10:15:00", "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "CYD270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 344.0, "iv": 2.1449, "open_interest": 53.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0087, "vega": 0.0111, "theta": -0.0135, "rho": 0.0019, "theo": 0.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-06-23T15:45:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270115P00080000", "bid": 57.2, "bid_size": 8.0, "ask": 61.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.011, "vega": 0.004, "theta": -0.0103, "rho": -0.015, "theo": 59.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "CYD270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 246.0, "iv": 2.2062, "open_interest": 1.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.008, "vega": 0.0104, "theta": -0.0128, "rho": 0.0018, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270115P00085000", "bid": 62.1, "bid_size": 8.0, "ask": 66.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0096, "vega": 0.0017, "theta": -0.0066, "rho": 0.0, "theo": 64.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "CYD270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 244.0, "iv": 2.2633, "open_interest": 4.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0073, "vega": 0.0097, "theta": -0.0121, "rho": 0.0016, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270115P00090000", "bid": 67.2, "bid_size": 8.0, "ask": 71.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0064, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 69.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "CYD270219C00012500", "bid": 6.6, "bid_size": 17.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0163, "vega": 0.0172, "theta": -0.006, "rho": 0.0288, "theo": 9.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "CYD270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 1.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0165, "vega": 0.0173, "theta": -0.0074, "rho": -0.0057, "theo": 0.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD270219C00015000", "bid": 4.5, "bid_size": 21.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0277, "vega": 0.0241, "theta": -0.0075, "rho": 0.0323, "theo": 6.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "CYD270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 65.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0283, "vega": 0.0243, "theta": -0.0086, "rho": -0.0088, "theo": 0.6546, "change": 0.0, "open": 0.0, "high": 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": "CYD270219C00017500", "bid": 2.85, "bid_size": 21.0, "ask": 5.8, "ask_size": 18.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0438, "vega": 0.0334, "theta": -0.0096, "rho": 0.0327, "theo": 4.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "CYD270219P00017500", "bid": 0.05, "bid_size": 803.0, "ask": 3.3, "ask_size": 65.0, "iv": 0.8001, "open_interest": 2.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0452, "vega": 0.0336, "theta": -0.0106, "rho": -0.014, "theo": 1.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "CYD270219C00020000", "bid": 1.55, "bid_size": 34.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.0548, "vega": 0.0416, "theta": -0.0125, "rho": 0.0287, "theo": 3.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "CYD270219P00020000", "bid": 1.1, "bid_size": 86.0, "ask": 4.0, "ask_size": 65.0, "iv": 0.7317, "open_interest": 1.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0572, "vega": 0.0416, "theta": -0.0132, "rho": -0.0218, "theo": 2.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "CYD270219C00022500", "bid": 1.6, "bid_size": 28.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": 0.5297, "gamma": 0.0533, "vega": 0.0444, "theta": -0.0148, "rho": 0.0236, "theo": 2.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CYD270219P00022500", "bid": 3.2, "bid_size": 17.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.6534, "open_interest": 27.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.0561, "vega": 0.0437, "theta": -0.0154, "rho": -0.029, "theo": 3.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T09:37:20", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CYD270219C00025000", "bid": 0.1, "bid_size": 807.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0475, "vega": 0.0438, "theta": -0.0162, "rho": 0.0195, "theo": 2.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "CYD270219P00025000", "bid": 4.4, "bid_size": 14.0, "ask": 7.3, "ask_size": 17.0, "iv": 0.7639, "open_interest": 5.0, "volume": 0.0, "delta": -0.6007, "gamma": 0.0504, "vega": 0.0423, "theta": -0.0167, "rho": -0.0337, "theo": 5.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-11-03T15:00:42", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CYD270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 65.0, "iv": 0.847, "open_interest": 0.0, "volume": 0.0, "delta": 0.3257, "gamma": 0.037, "vega": 0.0398, "theta": -0.0172, "rho": 0.0144, "theo": 1.6211, "change": 0.0, "open": 0.0, "high": 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": "CYD270219P00030000", "bid": 8.1, "bid_size": 23.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.6412, "open_interest": 1.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.0398, "vega": 0.037, "theta": -0.0172, "rho": -0.0398, "theo": 10.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CYD270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 65.0, "iv": 0.9742, "open_interest": 0.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0298, "vega": 0.0356, "theta": -0.0171, "rho": 0.0113, "theo": 1.302, "change": 0.0, "open": 0.0, "high": 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": "CYD270219P00035000", "bid": 12.9, "bid_size": 16.0, "ask": 16.2, "ask_size": 16.0, "iv": 0.8102, "open_interest": 1.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0325, "vega": 0.0317, "theta": -0.0166, "rho": -0.0425, "theo": 15.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-03T15:00:42", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CYD270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 104.0, "iv": 1.095, "open_interest": 0.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0248, "vega": 0.0319, "theta": -0.0166, "rho": 0.0093, "theo": 1.0841, "change": 0.0, "open": 0.0, "high": 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": "CYD270219P00040000", "bid": 17.6, "bid_size": 11.0, "ask": 21.3, "ask_size": 12.0, "iv": 0.8899, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0275, "vega": 0.0266, "theta": -0.0156, "rho": -0.0426, "theo": 19.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-18T10:26:55", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "CYD270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 253.0, "iv": 1.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0212, "vega": 0.0289, "theta": -0.0158, "rho": 0.0078, "theo": 0.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD270219P00045000", "bid": 22.3, "bid_size": 8.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.024, "vega": 0.0228, "theta": -0.0143, "rho": -0.0423, "theo": 24.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "CYD270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 254.0, "iv": 1.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0184, "vega": 0.0262, "theta": -0.0151, "rho": 0.0068, "theo": 0.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270219P00050000", "bid": 27.3, "bid_size": 8.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0212, "vega": 0.0189, "theta": -0.0132, "rho": -0.0398, "theo": 29.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "CYD270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 243.0, "iv": 1.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0162, "vega": 0.024, "theta": -0.0143, "rho": 0.0059, "theo": 0.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270219P00055000", "bid": 32.2, "bid_size": 8.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0192, "vega": 0.0161, "theta": -0.0121, "rho": -0.0374, "theo": 34.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "CYD270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 243.0, "iv": 1.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0144, "vega": 0.022, "theta": -0.0135, "rho": 0.0052, "theo": 0.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270219P00060000", "bid": 37.2, "bid_size": 8.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0176, "vega": 0.0118, "theta": -0.0103, "rho": -0.0305, "theo": 39.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "CYD270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 243.0, "iv": 1.4519, "open_interest": 2.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.013, "vega": 0.0203, "theta": -0.0128, "rho": 0.0047, "theo": 0.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-28T09:30:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270219P00065000", "bid": 42.2, "bid_size": 8.0, "ask": 46.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0164, "vega": 0.0097, "theta": -0.0088, "rho": -0.0272, "theo": 44.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "CYD270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 254.0, "iv": 1.5913, "open_interest": 0.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0117, "vega": 0.0188, "theta": -0.0121, "rho": 0.0042, "theo": 0.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270219P00070000", "bid": 47.2, "bid_size": 8.0, "ask": 51.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0157, "vega": 0.0078, "theta": -0.0079, "rho": -0.021, "theo": 49.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "CYD270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 254.0, "iv": 1.6496, "open_interest": 1.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0107, "vega": 0.0175, "theta": -0.0115, "rho": 0.0038, "theo": 0.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270219P00075000", "bid": 52.2, "bid_size": 8.0, "ask": 56.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0132, "vega": 0.004, "theta": -0.0084, "rho": -0.0137, "theo": 54.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "CYD270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 254.0, "iv": 1.7033, "open_interest": 1.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0098, "vega": 0.0163, "theta": -0.0109, "rho": 0.0035, "theo": 0.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270219P00080000", "bid": 57.2, "bid_size": 8.0, "ask": 61.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0103, "vega": 0.0014, "theta": -0.0082, "rho": 0.0, "theo": 59.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "CYD270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 254.0, "iv": 1.7529, "open_interest": 1.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.009, "vega": 0.0152, "theta": -0.0103, "rho": 0.0032, "theo": 0.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270219P00085000", "bid": 62.2, "bid_size": 8.0, "ask": 66.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.006, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 64.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "CYD270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 254.0, "iv": 1.7991, "open_interest": 3.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0083, "vega": 0.0142, "theta": -0.0098, "rho": 0.0029, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270219P00090000", "bid": 67.2, "bid_size": 8.0, "ask": 71.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.003, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 69.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "CYD270319C00012500", "bid": 6.6, "bid_size": 20.0, "ask": 9.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0167, "vega": 0.0212, "theta": -0.0057, "rho": 0.0348, "theo": 9.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CYD270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 53.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0169, "vega": 0.0214, "theta": -0.0069, "rho": -0.0084, "theo": 0.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CYD270319C00015000", "bid": 4.8, "bid_size": 19.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0273, "vega": 0.0291, "theta": -0.007, "rho": 0.0387, "theo": 7.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CYD270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 54.0, "iv": 0.9078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1547, "gamma": 0.0279, "vega": 0.0293, "theta": -0.008, "rho": -0.0126, "theo": 0.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CYD270319C00017500", "bid": 3.4, "bid_size": 16.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0406, "vega": 0.0389, "theta": -0.0089, "rho": 0.0388, "theo": 5.0902, "change": 0.0, "open": 0.0, "high": 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": "CYD270319P00017500", "bid": 0.35, "bid_size": 360.0, "ask": 3.8, "ask_size": 46.0, "iv": 0.8045, "open_interest": 1.0, "volume": 0.0, "delta": -0.2501, "gamma": 0.0419, "vega": 0.0391, "theta": -0.0096, "rho": -0.0195, "theo": 1.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "CYD270319C00020000", "bid": 2.15, "bid_size": 39.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.6569, "open_interest": 2.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0486, "vega": 0.0468, "theta": -0.0111, "rho": 0.0345, "theo": 3.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-08-11T11:32:40", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CYD270319P00020000", "bid": 1.65, "bid_size": 34.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.7881, "open_interest": 4.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.0507, "vega": 0.0468, "theta": -0.0117, "rho": -0.0286, "theo": 2.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "CYD270319C00022500", "bid": 1.15, "bid_size": 40.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0479, "vega": 0.0497, "theta": -0.0128, "rho": 0.0291, "theo": 2.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "CYD270319P00022500", "bid": 2.6, "bid_size": 35.0, "ask": 6.4, "ask_size": 48.0, "iv": 0.7457, "open_interest": 8.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.0504, "vega": 0.0491, "theta": -0.0134, "rho": -0.037, "theo": 4.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CYD270319C00025000", "bid": 0.75, "bid_size": 30.0, "ask": 3.8, "ask_size": 49.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": 0.4555, "gamma": 0.0438, "vega": 0.0494, "theta": -0.0139, "rho": 0.0247, "theo": 2.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "CYD270319P00025000", "bid": 4.9, "bid_size": 22.0, "ask": 7.9, "ask_size": 24.0, "iv": 0.7843, "open_interest": 7.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.0465, "vega": 0.048, "theta": -0.0144, "rho": -0.0431, "theo": 6.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "CYD270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 54.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0355, "vega": 0.0457, "theta": -0.0147, "rho": 0.0187, "theo": 1.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CYD270319P00030000", "bid": 8.5, "bid_size": 21.0, "ask": 11.3, "ask_size": 15.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0383, "vega": 0.0428, "theta": -0.0149, "rho": -0.0507, "theo": 10.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CYD270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 52.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": 0.2781, "gamma": 0.0294, "vega": 0.0415, "theta": -0.0147, "rho": 0.0149, "theo": 1.4865, "change": 0.0, "open": 0.0, "high": 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": "CYD270319P00035000", "bid": 13.1, "bid_size": 23.0, "ask": 16.6, "ask_size": 16.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0323, "vega": 0.0372, "theta": -0.0145, "rho": -0.0546, "theo": 15.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "CYD270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 50.0, "iv": 1.0094, "open_interest": 1.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0248, "vega": 0.0376, "theta": -0.0142, "rho": 0.0124, "theo": 1.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CYD270319P00040000", "bid": 17.7, "bid_size": 8.0, "ask": 21.4, "ask_size": 12.0, "iv": 0.8048, "open_interest": 6.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0279, "vega": 0.0318, "theta": -0.0138, "rho": -0.0554, "theo": 20.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.14, "last_trade_time": "2026-10-01T10:30:40", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "CYD270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 53.0, "iv": 1.0063, "open_interest": 3.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0214, "vega": 0.0342, "theta": -0.0136, "rho": 0.0105, "theo": 1.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.38, "last_trade_time": "2026-05-12T10:10:05", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CYD270319P00045000", "bid": 23.0, "bid_size": 12.0, "ask": 26.3, "ask_size": 12.0, "iv": 0.965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0246, "vega": 0.0272, "theta": -0.0129, "rho": -0.0546, "theo": 24.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "CYD270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 201.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0188, "vega": 0.0312, "theta": -0.013, "rho": 0.0091, "theo": 0.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CYD270319P00050000", "bid": 27.2, "bid_size": 8.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0222, "vega": 0.0229, "theta": -0.0118, "rho": -0.051, "theo": 29.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "CYD270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 204.0, "iv": 1.2423, "open_interest": 1.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0167, "vega": 0.0287, "theta": -0.0123, "rho": 0.008, "theo": 0.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CYD270319P00055000", "bid": 32.2, "bid_size": 8.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0203, "vega": 0.0188, "theta": -0.0108, "rho": -0.0459, "theo": 34.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "CYD270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 204.0, "iv": 1.3042, "open_interest": 3.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0149, "vega": 0.0264, "theta": -0.0117, "rho": 0.0071, "theo": 0.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-28T09:30:32", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CYD270319P00060000", "bid": 37.2, "bid_size": 8.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0188, "vega": 0.0153, "theta": -0.0103, "rho": -0.0421, "theo": 39.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "CYD270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 204.0, "iv": 1.3666, "open_interest": 1.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.0135, "vega": 0.0244, "theta": -0.0111, "rho": 0.0063, "theo": 0.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-05-13T12:13:22", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD270319P00065000", "bid": 42.2, "bid_size": 8.0, "ask": 46.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0174, "vega": 0.012, "theta": -0.0098, "rho": -0.0366, "theo": 44.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "CYD270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.4151, "open_interest": 17.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0122, "vega": 0.0227, "theta": -0.0105, "rho": 0.0057, "theo": 0.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-09-29T09:30:12", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD270319P00070000", "bid": 47.2, "bid_size": 8.0, "ask": 51.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0163, "vega": 0.0085, "theta": -0.0082, "rho": -0.0271, "theo": 49.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "CYD270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.4668, "open_interest": 2.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0112, "vega": 0.0211, "theta": -0.0099, "rho": 0.0052, "theo": 0.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270319P00075000", "bid": 52.2, "bid_size": 8.0, "ask": 56.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0138, "vega": 0.0056, "theta": -0.0075, "rho": -0.0192, "theo": 54.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "CYD270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.5143, "open_interest": 2.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0103, "vega": 0.0197, "theta": -0.0094, "rho": 0.0047, "theo": 0.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270319P00080000", "bid": 57.2, "bid_size": 8.0, "ask": 61.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0112, "vega": 0.0036, "theta": -0.0053, "rho": 0.0, "theo": 59.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "CYD270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.5582, "open_interest": 1.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0095, "vega": 0.0184, "theta": -0.0089, "rho": 0.0043, "theo": 0.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270319P00085000", "bid": 62.2, "bid_size": 8.0, "ask": 66.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0066, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 64.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "CYD270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.5991, "open_interest": 3.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0088, "vega": 0.0173, "theta": -0.0085, "rho": 0.004, "theo": 0.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270319P00090000", "bid": 67.2, "bid_size": 8.0, "ask": 71.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0035, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 69.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "CYD270416C00012500", "bid": 7.3, "bid_size": 19.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0166, "vega": 0.0248, "theta": -0.005, "rho": 0.0409, "theo": 9.269, "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": 8.75}, {"option": "CYD270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 65.0, "iv": 1.0365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0169, "vega": 0.0249, "theta": -0.0063, "rho": -0.0112, "theo": 0.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CYD270416C00015000", "bid": 5.3, "bid_size": 23.0, "ask": 8.3, "ask_size": 24.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0264, "vega": 0.0334, "theta": -0.0062, "rho": 0.0452, "theo": 7.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CYD270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 65.0, "iv": 0.871, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.027, "vega": 0.0337, "theta": -0.0073, "rho": -0.0166, "theo": 1.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CYD270416C00017500", "bid": 4.0, "bid_size": 19.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0377, "vega": 0.0436, "theta": -0.0079, "rho": 0.045, "theo": 5.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CYD270416P00017500", "bid": 0.7, "bid_size": 29.0, "ask": 4.0, "ask_size": 69.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.2581, "gamma": 0.0388, "vega": 0.0438, "theta": -0.0087, "rho": -0.0251, "theo": 1.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "CYD270416C00020000", "bid": 2.5, "bid_size": 45.0, "ask": 5.8, "ask_size": 21.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0442, "vega": 0.0513, "theta": -0.0097, "rho": 0.0405, "theo": 3.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CYD270416P00020000", "bid": 1.95, "bid_size": 55.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.6754, "open_interest": 4.0, "volume": 0.0, "delta": -0.375, "gamma": 0.046, "vega": 0.0514, "theta": -0.0103, "rho": -0.0357, "theo": 2.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CYD270416C00022500", "bid": 1.55, "bid_size": 33.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": 0.5456, "gamma": 0.044, "vega": 0.0544, "theta": -0.0112, "rho": 0.0349, "theo": 3.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "CYD270416P00022500", "bid": 3.3, "bid_size": 40.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.7223, "open_interest": 5.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0462, "vega": 0.0539, "theta": -0.0116, "rho": -0.0453, "theo": 4.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CYD270416C00025000", "bid": 0.7, "bid_size": 78.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.041, "vega": 0.0544, "theta": -0.0121, "rho": 0.03, "theo": 2.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "CYD270416P00025000", "bid": 5.0, "bid_size": 19.0, "ask": 7.9, "ask_size": 17.0, "iv": 0.7207, "open_interest": 5.0, "volume": 0.0, "delta": -0.563, "gamma": 0.0435, "vega": 0.0531, "theta": -0.0123, "rho": -0.0526, "theo": 6.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CYD270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": 0.3601, "gamma": 0.0342, "vega": 0.051, "theta": -0.0128, "rho": 0.0232, "theo": 2.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CYD270416P00030000", "bid": 8.5, "bid_size": 21.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0369, "vega": 0.0484, "theta": -0.0126, "rho": -0.0626, "theo": 10.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "CYD270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 31.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0288, "vega": 0.0467, "theta": -0.0128, "rho": 0.0187, "theo": 1.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CYD270416P00035000", "bid": 13.4, "bid_size": 17.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0317, "vega": 0.0427, "theta": -0.0121, "rho": -0.0677, "theo": 15.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "CYD270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 65.0, "iv": 0.9246, "open_interest": 0.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.0246, "vega": 0.0426, "theta": -0.0124, "rho": 0.0156, "theo": 1.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CYD270416P00040000", "bid": 18.2, "bid_size": 12.0, "ask": 21.4, "ask_size": 12.0, "iv": 0.838, "open_interest": 1.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0279, "vega": 0.037, "theta": -0.0113, "rho": -0.069, "theo": 20.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-07T13:39:00", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CYD270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 17.0, "iv": 0.9154, "open_interest": 1.0, "volume": 0.0, "delta": 0.2089, "gamma": 0.0215, "vega": 0.0389, "theta": -0.0119, "rho": 0.0133, "theo": 1.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CYD270416P00045000", "bid": 22.7, "bid_size": 12.0, "ask": 26.3, "ask_size": 12.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.0249, "vega": 0.0319, "theta": -0.0104, "rho": -0.068, "theo": 24.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "CYD270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.9875, "open_interest": 1.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0189, "vega": 0.0357, "theta": -0.0114, "rho": 0.0116, "theo": 1.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CYD270416P00050000", "bid": 27.2, "bid_size": 8.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0225, "vega": 0.0269, "theta": -0.0094, "rho": -0.0645, "theo": 29.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.89, "last_trade_time": "2026-09-24T15:31:57", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "CYD270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 253.0, "iv": 1.1297, "open_interest": 3.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0169, "vega": 0.0328, "theta": -0.0108, "rho": 0.0102, "theo": 0.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CYD270416P00055000", "bid": 32.2, "bid_size": 8.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0207, "vega": 0.0227, "theta": -0.0083, "rho": -0.061, "theo": 34.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "CYD270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 243.0, "iv": 1.1185, "open_interest": 3.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0152, "vega": 0.0303, "theta": -0.0102, "rho": 0.0091, "theo": 0.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD270416P00060000", "bid": 37.2, "bid_size": 8.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0197, "vega": 0.0188, "theta": -0.007, "rho": -0.0538, "theo": 39.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "CYD270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 240.0, "iv": 1.1739, "open_interest": 1.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0138, "vega": 0.0281, "theta": -0.0097, "rho": 0.0081, "theo": 0.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-28T09:30:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270416P00065000", "bid": 42.2, "bid_size": 8.0, "ask": 46.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0184, "vega": 0.0142, "theta": -0.006, "rho": -0.0444, "theo": 44.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "CYD270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 1.0732, "open_interest": 1.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0125, "vega": 0.0261, "theta": -0.0092, "rho": 0.0073, "theo": 0.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270416P00070000", "bid": 47.2, "bid_size": 8.0, "ask": 51.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0179, "vega": 0.0108, "theta": -0.0056, "rho": -0.028, "theo": 49.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "CYD270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 240.0, "iv": 1.27, "open_interest": 2.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0115, "vega": 0.0243, "theta": -0.0087, "rho": 0.0066, "theo": 0.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270416P00075000", "bid": 52.2, "bid_size": 8.0, "ask": 56.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0149, "vega": 0.007, "theta": -0.007, "rho": -0.0247, "theo": 54.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "CYD270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 243.0, "iv": 1.3123, "open_interest": 3.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0106, "vega": 0.0228, "theta": -0.0082, "rho": 0.0061, "theo": 0.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270416P00080000", "bid": 57.2, "bid_size": 8.0, "ask": 61.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0122, "vega": 0.0044, "theta": -0.006, "rho": -0.0169, "theo": 59.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "CYD270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 243.0, "iv": 1.3514, "open_interest": 2.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0098, "vega": 0.0213, "theta": -0.0078, "rho": 0.0056, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270416P00085000", "bid": 62.2, "bid_size": 8.0, "ask": 66.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0075, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 64.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "CYD270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 243.0, "iv": 1.4534, "open_interest": 2.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0091, "vega": 0.02, "theta": -0.0074, "rho": 0.0051, "theo": 0.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270416P00090000", "bid": 67.2, "bid_size": 8.0, "ask": 71.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0042, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 69.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "CYD270521C00012500", "bid": 7.1, "bid_size": 23.0, "ask": 10.1, "ask_size": 23.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0163, "vega": 0.0288, "theta": -0.0047, "rho": 0.048, "theo": 9.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "CYD270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 57.0, "iv": 0.9175, "open_interest": 0.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0166, "vega": 0.0291, "theta": -0.0058, "rho": -0.0151, "theo": 0.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CYD270521C00015000", "bid": 5.3, "bid_size": 23.0, "ask": 8.3, "ask_size": 24.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0251, "vega": 0.0382, "theta": -0.0058, "rho": 0.0527, "theo": 7.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CYD270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 58.0, "iv": 0.7912, "open_interest": 1.0, "volume": 1.0, "delta": -0.1741, "gamma": 0.0257, "vega": 0.0386, "theta": -0.0067, "rho": -0.0219, "theo": 1.1983, "change": -0.35, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -21.875, "prev_day_close": 1.60000002384186}, {"option": "CYD270521C00017500", "bid": 4.3, "bid_size": 23.0, "ask": 6.9, "ask_size": 24.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0346, "vega": 0.0485, "theta": -0.0072, "rho": 0.0527, "theo": 5.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "CYD270521P00017500", "bid": 0.75, "bid_size": 40.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.6936, "open_interest": 1.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0358, "vega": 0.0489, "theta": -0.0079, "rho": -0.032, "theo": 1.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "CYD270521C00020000", "bid": 2.95, "bid_size": 76.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.6503, "open_interest": 1.0, "volume": 0.0, "delta": 0.6502, "gamma": 0.0401, "vega": 0.0564, "theta": -0.0087, "rho": 0.0481, "theo": 4.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-06T12:14:36", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CYD270521P00020000", "bid": 2.05, "bid_size": 27.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.7126, "open_interest": 7.0, "volume": 0.0, "delta": -0.37, "gamma": 0.0419, "vega": 0.0564, "theta": -0.0092, "rho": -0.0439, "theo": 3.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "CYD270521C00022500", "bid": 2.0, "bid_size": 28.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": 0.5567, "gamma": 0.0405, "vega": 0.0598, "theta": -0.0098, "rho": 0.0422, "theo": 3.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "CYD270521P00022500", "bid": 3.0, "bid_size": 74.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.65, "open_interest": 4.0, "volume": 0.0, "delta": -0.4675, "gamma": 0.0427, "vega": 0.0593, "theta": -0.0102, "rho": -0.0554, "theo": 4.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "CYD270521C00025000", "bid": 1.1, "bid_size": 28.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.6259, "open_interest": 1.0, "volume": 0.0, "delta": 0.4821, "gamma": 0.0384, "vega": 0.0601, "theta": -0.0105, "rho": 0.0368, "theo": 2.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-05T11:08:51", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CYD270521P00025000", "bid": 5.2, "bid_size": 16.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.6664, "open_interest": 2.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.041, "vega": 0.059, "theta": -0.0108, "rho": -0.0643, "theo": 6.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "CYD270521C00030000", "bid": 0.2, "bid_size": 515.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.033, "vega": 0.0571, "theta": -0.0112, "rho": 0.029, "theo": 2.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "CYD270521P00030000", "bid": 9.2, "bid_size": 16.0, "ask": 12.2, "ask_size": 15.0, "iv": 0.7216, "open_interest": 6.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.036, "vega": 0.0544, "theta": -0.0111, "rho": -0.0752, "theo": 10.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-10-06T11:21:48", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CYD270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 35.0, "iv": 0.7813, "open_interest": 0.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0283, "vega": 0.0528, "theta": -0.0112, "rho": 0.0237, "theo": 1.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CYD270521P00035000", "bid": 13.6, "bid_size": 11.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0316, "vega": 0.0483, "theta": -0.0108, "rho": -0.0815, "theo": 15.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "CYD270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 31.0, "iv": 0.852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0245, "vega": 0.0485, "theta": -0.0108, "rho": 0.0199, "theo": 1.5109, "change": 0.0, "open": 0.0, "high": 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": "CYD270521P00040000", "bid": 17.7, "bid_size": 9.0, "ask": 21.3, "ask_size": 9.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.0282, "vega": 0.0422, "theta": -0.0102, "rho": -0.0834, "theo": 20.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.18, "last_trade_time": "2026-10-07T15:36:38", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CYD270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.8403, "open_interest": 5.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.0216, "vega": 0.0446, "theta": -0.0104, "rho": 0.0171, "theo": 1.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-10-06T11:23:18", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CYD270521P00045000", "bid": 22.6, "bid_size": 8.0, "ask": 26.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8291, "gamma": 0.0256, "vega": 0.0364, "theta": -0.0096, "rho": -0.081, "theo": 24.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.86, "last_trade_time": "2026-11-05T11:18:19", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "CYD270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 103.0, "iv": 0.9691, "open_interest": 1.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0192, "vega": 0.0411, "theta": -0.01, "rho": 0.0149, "theo": 1.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-05T09:30:09", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CYD270521P00050000", "bid": 27.2, "bid_size": 8.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0233, "vega": 0.0311, "theta": -0.0088, "rho": -0.0788, "theo": 29.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "CYD270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 104.0, "iv": 1.0278, "open_interest": 0.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0172, "vega": 0.0379, "theta": -0.0095, "rho": 0.0131, "theo": 0.977, "change": 0.0, "open": 0.0, "high": 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": "CYD270521P00055000", "bid": 32.2, "bid_size": 8.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0219, "vega": 0.0255, "theta": -0.0081, "rho": -0.0704, "theo": 34.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "CYD270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 204.0, "iv": 1.0788, "open_interest": 12.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0155, "vega": 0.0352, "theta": -0.009, "rho": 0.0117, "theo": 0.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T09:34:16", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CYD270521P00060000", "bid": 37.2, "bid_size": 8.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0205, "vega": 0.0217, "theta": -0.0071, "rho": -0.0636, "theo": 39.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "CYD270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 204.0, "iv": 1.1237, "open_interest": 1.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0141, "vega": 0.0326, "theta": -0.0085, "rho": 0.0105, "theo": 0.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-05T09:30:16", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD270521P00065000", "bid": 42.2, "bid_size": 8.0, "ask": 46.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0192, "vega": 0.0157, "theta": -0.0066, "rho": -0.0501, "theo": 44.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "CYD270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 204.0, "iv": 1.1702, "open_interest": 2.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0129, "vega": 0.0304, "theta": -0.0081, "rho": 0.0095, "theo": 0.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD270521P00070000", "bid": 47.2, "bid_size": 8.0, "ask": 51.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0185, "vega": 0.0128, "theta": -0.0059, "rho": -0.0452, "theo": 49.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "CYD270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.2059, "open_interest": 2.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0118, "vega": 0.0284, "theta": -0.0076, "rho": 0.0086, "theo": 0.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270521P00075000", "bid": 52.2, "bid_size": 8.0, "ask": 56.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0164, "vega": 0.0077, "theta": -0.006, "rho": -0.03, "theo": 54.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "CYD270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.245, "open_interest": 3.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0109, "vega": 0.0265, "theta": -0.0072, "rho": 0.0079, "theo": 0.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270521P00080000", "bid": 57.2, "bid_size": 8.0, "ask": 61.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0121, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 59.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "CYD270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.2811, "open_interest": 2.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0101, "vega": 0.0249, "theta": -0.0069, "rho": 0.0072, "theo": 0.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270521P00085000", "bid": 62.2, "bid_size": 8.0, "ask": 66.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0069, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 64.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "CYD270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.3147, "open_interest": 1.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0094, "vega": 0.0234, "theta": -0.0065, "rho": 0.0066, "theo": 0.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270521P00090000", "bid": 67.1, "bid_size": 8.0, "ask": 71.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0029, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 69.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "CYD270617C00012500", "bid": 7.5, "bid_size": 11.0, "ask": 11.3, "ask_size": 16.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0156, "vega": 0.0321, "theta": -0.0038, "rho": 0.0528, "theo": 9.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CYD270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.8703, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0159, "vega": 0.0324, "theta": -0.0057, "rho": -0.0186, "theo": 1.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CYD270617C00015000", "bid": 6.2, "bid_size": 12.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.6655, "open_interest": 1.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0233, "vega": 0.0417, "theta": -0.005, "rho": 0.0582, "theo": 7.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-26T15:43:50", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CYD270617P00015000", "bid": 0.15, "bid_size": 27.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.8049, "open_interest": 2.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.024, "vega": 0.0421, "theta": -0.0065, "rho": -0.0262, "theo": 1.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "CYD270617C00017500", "bid": 4.4, "bid_size": 12.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.664, "open_interest": 3.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0314, "vega": 0.0519, "theta": -0.0063, "rho": 0.0587, "theo": 6.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-12T14:53:30", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CYD270617P00017500", "bid": 0.5, "bid_size": 359.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.7344, "open_interest": 0.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0327, "vega": 0.0523, "theta": -0.0074, "rho": -0.037, "theo": 2.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "CYD270617C00020000", "bid": 3.5, "bid_size": 26.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0366, "vega": 0.0599, "theta": -0.0077, "rho": 0.0547, "theo": 4.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CYD270617P00020000", "bid": 2.4, "bid_size": 28.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.7125, "open_interest": 4.0, "volume": 0.0, "delta": -0.3602, "gamma": 0.0385, "vega": 0.06, "theta": -0.0084, "rho": -0.0495, "theo": 3.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-20T09:30:12", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CYD270617C00022500", "bid": 2.25, "bid_size": 27.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.6486, "open_interest": 4.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0377, "vega": 0.0639, "theta": -0.0088, "rho": 0.0489, "theo": 3.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-10-27T15:54:37", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CYD270617P00022500", "bid": 3.6, "bid_size": 28.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0401, "vega": 0.0634, "theta": -0.0092, "rho": -0.0612, "theo": 4.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CYD270617C00025000", "bid": 1.5, "bid_size": 27.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0365, "vega": 0.0649, "theta": -0.0095, "rho": 0.0434, "theo": 3.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "CYD270617P00025000", "bid": 5.3, "bid_size": 12.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.7005, "open_interest": 3.0, "volume": 0.0, "delta": -0.5287, "gamma": 0.0393, "vega": 0.0636, "theta": -0.0096, "rho": -0.0707, "theo": 6.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T13:37:22", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CYD270617C00030000", "bid": 0.15, "bid_size": 817.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.6466, "open_interest": 12.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.0322, "vega": 0.0627, "theta": -0.0102, "rho": 0.0348, "theo": 2.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-10-22T10:58:02", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "CYD270617P00030000", "bid": 9.1, "bid_size": 12.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.7027, "open_interest": 1.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0356, "vega": 0.0594, "theta": -0.0096, "rho": -0.0835, "theo": 11.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CYD270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.7184, "open_interest": 5.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0282, "vega": 0.0587, "theta": -0.0104, "rho": 0.0288, "theo": 2.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CYD270617P00035000", "bid": 13.5, "bid_size": 11.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.7263, "open_interest": 1.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0319, "vega": 0.0531, "theta": -0.009, "rho": -0.09, "theo": 15.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-15T12:42:47", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "CYD270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0248, "vega": 0.0544, "theta": -0.0102, "rho": 0.0244, "theo": 1.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CYD270617P00040000", "bid": 18.0, "bid_size": 9.0, "ask": 21.4, "ask_size": 9.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.0289, "vega": 0.0467, "theta": -0.008, "rho": -0.0917, "theo": 20.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.46, "last_trade_time": "2026-10-26T10:44:25", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "CYD270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.8373, "open_interest": 3.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.022, "vega": 0.0504, "theta": -0.0098, "rho": 0.0211, "theo": 1.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CYD270617P00045000", "bid": 22.6, "bid_size": 8.0, "ask": 26.2, "ask_size": 8.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0265, "vega": 0.04, "theta": -0.007, "rho": -0.0889, "theo": 24.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "CYD270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 30.0, "iv": 0.8964, "open_interest": 2.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0197, "vega": 0.0467, "theta": -0.0094, "rho": 0.0185, "theo": 1.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CYD270617P00050000", "bid": 27.2, "bid_size": 9.0, "ask": 31.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0245, "vega": 0.0341, "theta": -0.0059, "rho": -0.0847, "theo": 29.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.67, "last_trade_time": "2026-10-30T13:34:53", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "CYD270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 102.0, "iv": 0.9458, "open_interest": 2.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0178, "vega": 0.0434, "theta": -0.009, "rho": 0.0164, "theo": 1.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CYD270617P00055000", "bid": 32.2, "bid_size": 8.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0227, "vega": 0.0277, "theta": -0.0048, "rho": -0.0758, "theo": 34.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.59, "last_trade_time": "2026-09-24T12:27:16", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "CYD270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 136.0, "iv": 0.9936, "open_interest": 56.0, "volume": 0.0, "delta": 0.1687, "gamma": 0.0162, "vega": 0.0404, "theta": -0.0086, "rho": 0.0147, "theo": 0.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-28T09:33:46", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CYD270617P00060000", "bid": 37.2, "bid_size": 8.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0219, "vega": 0.0226, "theta": -0.0035, "rho": -0.0679, "theo": 39.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "CYD270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 203.0, "iv": 1.0357, "open_interest": 12.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0148, "vega": 0.0377, "theta": -0.0082, "rho": 0.0132, "theo": 0.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CYD270617P00065000", "bid": 42.1, "bid_size": 8.0, "ask": 46.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0221, "vega": 0.0184, "theta": -0.0017, "rho": -0.0584, "theo": 44.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "CYD270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.0793, "open_interest": 3.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0136, "vega": 0.0352, "theta": -0.0078, "rho": 0.012, "theo": 0.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CYD270617P00070000", "bid": 47.2, "bid_size": 8.0, "ask": 51.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0195, "vega": 0.0104, "theta": -0.0018, "rho": -0.0336, "theo": 49.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "CYD270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.1191, "open_interest": 2.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0125, "vega": 0.033, "theta": -0.0074, "rho": 0.0109, "theo": 0.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD270617P00075000", "bid": 52.2, "bid_size": 8.0, "ask": 56.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0161, "vega": 0.0078, "theta": -0.001, "rho": -0.0283, "theo": 54.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "CYD270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.1557, "open_interest": 4.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0116, "vega": 0.0309, "theta": -0.007, "rho": 0.01, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYD270617P00080000", "bid": 57.2, "bid_size": 8.0, "ask": 61.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0094, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 59.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "CYD270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.1896, "open_interest": 1.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0107, "vega": 0.0291, "theta": -0.0067, "rho": 0.0092, "theo": 0.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYD270617P00085000", "bid": 62.2, "bid_size": 8.0, "ask": 66.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0048, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 64.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}], "symbol": "CYD", "security_type": "stock", "exchange_id": 3, "current_price": 20.66, "price_change": 0.66, "price_change_percent": 3.3, "bid": 7.75, "ask": 22.0, "bid_size": 100, "ask_size": 100, "open": 20.45, "high": 20.9475, "low": 19.85, "close": 20.66, "prev_day_close": 20.0, "volume": 209306, "iv30": 80.44, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199260, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CYD"}