{"timestamp": "2026-09-21 21:26:49", "data": {"options": [{"option": "CCCC261016C00000500", "bid": 2.4, "bid_size": 29.0, "ask": 3.4, "ask_size": 53.0, "iv": 6.2682, "open_interest": 3.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0086, "vega": 0.0003, "theta": -0.0018, "rho": 0.0003, "theo": 2.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-17T14:09:49", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CCCC261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 4.3154, "open_interest": 3.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0087, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-20T11:18:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCCC261016C00001000", "bid": 1.95, "bid_size": 29.0, "ask": 2.85, "ask_size": 10.0, "iv": 3.921, "open_interest": 1.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0233, "vega": 0.0005, "theta": -0.0024, "rho": 0.0007, "theo": 2.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-09-10T12:13:22", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CCCC261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.753, "open_interest": 13.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0233, "vega": 0.0005, "theta": -0.0028, "rho": -0.0001, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-20T11:18:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CCCC261016C00001500", "bid": 1.35, "bid_size": 65.0, "ask": 2.3, "ask_size": 32.0, "iv": 1.9044, "open_interest": 12.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0506, "vega": 0.0008, "theta": -0.0029, "rho": 0.001, "theo": 1.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-06-03T15:50:16", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "CCCC261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 328.0, "iv": 4.6157, "open_interest": 1.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0507, "vega": 0.0008, "theta": -0.0032, "rho": -0.0001, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-14T11:58:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC261016C00002000", "bid": 0.9, "bid_size": 363.0, "ask": 1.8, "ask_size": 267.0, "iv": 1.5181, "open_interest": 246.0, "volume": 0.0, "delta": 0.928, "gamma": 0.1063, "vega": 0.0012, "theta": -0.0035, "rho": 0.0012, "theo": 1.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-07-31T11:22:20", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CCCC261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.2809, "open_interest": 22.0, "volume": 0.0, "delta": -0.075, "gamma": 0.1066, "vega": 0.0012, "theta": -0.0037, "rho": -0.0002, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T15:14:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC261016C00003000", "bid": 0.3, "bid_size": 407.0, "ask": 0.6, "ask_size": 2249.0, "iv": 0.8287, "open_interest": 270.0, "volume": 1.0, "delta": 0.7004, "gamma": 0.4369, "vega": 0.003, "theta": -0.0055, "rho": 0.0014, "theo": 0.479, "change": -0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T10:02:12", "percent_change": -14.2857, "prev_day_close": 0.525000005960464}, {"option": "CCCC261016P00003000", "bid": 0.1, "bid_size": 27.0, "ask": 0.5, "ask_size": 100.0, "iv": 0.8397, "open_interest": 233.0, "volume": 27.0, "delta": -0.3041, "gamma": 0.4398, "vega": 0.003, "theta": -0.0056, "rho": -0.0007, "theo": 0.1758, "change": 0.05, "open": 0.13, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:48:38", "percent_change": 50.0, "prev_day_close": 0.100000001490116}, {"option": "CCCC261016C00004000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.9881, "open_interest": 726.0, "volume": 25.0, "delta": 0.2762, "gamma": 0.3896, "vega": 0.0029, "theta": -0.0057, "rho": 0.0006, "theo": 0.1266, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:18:44", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "CCCC261016P00004000", "bid": 0.55, "bid_size": 522.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 334.0, "volume": 6.0, "delta": -0.7322, "gamma": 0.3957, "vega": 0.0028, "theta": -0.0057, "rho": -0.0016, "theo": 0.8239, "change": 0.075, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:11:43", "percent_change": 10.3448, "prev_day_close": 0.725000008940697}, {"option": "CCCC261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9962, "open_interest": 205.0, "volume": 1.0, "delta": 0.1242, "gamma": 0.1979, "vega": 0.0018, "theta": -0.0041, "rho": 0.0003, "theo": 0.0544, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:52:02", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "CCCC261016P00005000", "bid": 1.25, "bid_size": 106.0, "ask": 2.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.2044, "vega": 0.0016, "theta": -0.004, "rho": -0.0018, "theo": 1.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-06-16T10:52:32", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CCCC261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 438.0, "iv": 2.8257, "open_interest": 144.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.111, "vega": 0.0011, "theta": -0.0029, "rho": 0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T15:46:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC261016P00006000", "bid": 2.1, "bid_size": 64.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.1183, "vega": 0.0009, "theta": -0.0027, "rho": -0.0015, "theo": 2.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "CCCC261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 327.0, "iv": 2.7352, "open_interest": 26.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.068, "vega": 0.0007, "theta": -0.0021, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T09:30:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CCCC261016P00007000", "bid": 3.1, "bid_size": 64.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0769, "vega": 0.0005, "theta": -0.0018, "rho": -0.0012, "theo": 3.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CCCC261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 337.0, "iv": 3.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0443, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC261016P00008000", "bid": 4.1, "bid_size": 64.0, "ask": 5.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0497, "vega": 0.0002, "theta": -0.0012, "rho": -0.0004, "theo": 4.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CCCC261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 319.0, "iv": 4.0879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0302, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CCCC261016P00009000", "bid": 5.1, "bid_size": 64.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.021, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 5.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CCCC261120C00001000", "bid": 1.95, "bid_size": 65.0, "ask": 2.85, "ask_size": 32.0, "iv": 2.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0286, "vega": 0.0014, "theta": -0.0029, "rho": 0.0012, "theo": 2.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "CCCC261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 311.0, "iv": 4.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0286, "vega": 0.0014, "theta": -0.0032, "rho": -0.0005, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC261120C00002000", "bid": 0.95, "bid_size": 106.0, "ask": 1.85, "ask_size": 57.0, "iv": 1.1346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.1043, "vega": 0.0028, "theta": -0.0033, "rho": 0.0024, "theo": 1.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "CCCC261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.9944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.1048, "vega": 0.0028, "theta": -0.0035, "rho": -0.0009, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC261120C00003000", "bid": 0.45, "bid_size": 278.0, "ask": 1.15, "ask_size": 239.0, "iv": 1.2353, "open_interest": 0.0, "volume": 0.0, "delta": 0.685, "gamma": 0.2914, "vega": 0.0048, "theta": -0.0036, "rho": 0.0028, "theo": 0.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "CCCC261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 90.0, "iv": 0.9813, "open_interest": 0.0, "volume": 2.0, "delta": -0.3244, "gamma": 0.295, "vega": 0.0048, "theta": -0.0037, "rho": -0.002, "theo": 0.3218, "change": 0.13, "open": 0.4, "high": 0.4, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T12:48:31", "percent_change": 65.0, "prev_day_close": 0.200000002980232}, {"option": "CCCC261120C00004000", "bid": 0.1, "bid_size": 1048.0, "ask": 0.75, "ask_size": 260.0, "iv": 1.2171, "open_interest": 4.0, "volume": 30.0, "delta": 0.3977, "gamma": 0.3003, "vega": 0.0052, "theta": -0.0041, "rho": 0.0017, "theo": 0.2917, "change": -0.04, "open": 0.26, "high": 0.36, "low": 0.25, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T12:55:10", "percent_change": -10.0, "prev_day_close": 0.400000005960464}, {"option": "CCCC261120P00004000", "bid": 0.65, "bid_size": 361.0, "ask": 1.5, "ask_size": 164.0, "iv": 1.1801, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.3078, "vega": 0.0051, "theta": -0.0041, "rho": -0.0036, "theo": 0.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "CCCC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 331.0, "iv": 1.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.2141, "vega": 0.0044, "theta": -0.0041, "rho": 0.0012, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CCCC261120P00005000", "bid": 1.4, "bid_size": 275.0, "ask": 2.25, "ask_size": 144.0, "iv": 1.0464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.2217, "vega": 0.0042, "theta": -0.0041, "rho": -0.0045, "theo": 1.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "CCCC261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 1.8088, "open_interest": 0.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.1611, "vega": 0.0037, "theta": -0.0039, "rho": 0.0008, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC261120P00006000", "bid": 2.2, "bid_size": 98.0, "ask": 3.2, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.1689, "vega": 0.0035, "theta": -0.0038, "rho": -0.005, "theo": 2.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CCCC261218C00001000", "bid": 1.9, "bid_size": 65.0, "ask": 2.9, "ask_size": 32.0, "iv": 1.9936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0276, "vega": 0.0018, "theta": -0.0021, "rho": 0.0016, "theo": 2.4779, "change": 0.0, "open": 0.0, "high": 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": "CCCC261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 349.0, "iv": 3.5728, "open_interest": 4.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0277, "vega": 0.0018, "theta": -0.0025, "rho": -0.0008, "theo": 0.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-20T11:22:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC261218C00002000", "bid": 1.05, "bid_size": 235.0, "ask": 2.05, "ask_size": 118.0, "iv": 1.3997, "open_interest": 8.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0977, "vega": 0.0036, "theta": -0.0025, "rho": 0.0033, "theo": 1.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-28T13:24:54", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CCCC261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 54.0, "iv": 1.1032, "open_interest": 41.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0983, "vega": 0.0036, "theta": -0.0028, "rho": -0.0015, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-23T11:24:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CCCC261218C00003000", "bid": 0.5, "bid_size": 265.0, "ask": 1.25, "ask_size": 245.0, "iv": 1.1445, "open_interest": 54.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.2433, "vega": 0.0058, "theta": -0.0029, "rho": 0.0038, "theo": 0.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-09-18T14:13:41", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "CCCC261218P00003000", "bid": 0.1, "bid_size": 1244.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.7741, "open_interest": 26.0, "volume": 2.0, "delta": -0.3239, "gamma": 0.2464, "vega": 0.0058, "theta": -0.003, "rho": -0.0031, "theo": 0.4023, "change": 0.075, "open": 0.32, "high": 0.45, "low": 0.32, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T12:51:22", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "CCCC261218C00004000", "bid": 0.25, "bid_size": 2.0, "ask": 0.5, "ask_size": 29.0, "iv": 0.9233, "open_interest": 413.0, "volume": 0.0, "delta": 0.4344, "gamma": 0.2642, "vega": 0.0064, "theta": -0.0033, "rho": 0.0026, "theo": 0.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T12:10:39", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "CCCC261218P00004000", "bid": 0.85, "bid_size": 218.0, "ask": 1.7, "ask_size": 245.0, "iv": 1.2977, "open_interest": 127.0, "volume": 0.0, "delta": -0.5751, "gamma": 0.2708, "vega": 0.0063, "theta": -0.0032, "rho": -0.0053, "theo": 1.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-09-14T12:51:11", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CCCC261218C00005000", "bid": 0.1, "bid_size": 1.0, "ask": 0.7, "ask_size": 93.0, "iv": 1.2965, "open_interest": 65.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.2048, "vega": 0.0057, "theta": -0.0033, "rho": 0.0018, "theo": 0.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-09T12:09:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CCCC261218P00005000", "bid": 1.45, "bid_size": 115.0, "ask": 2.4, "ask_size": 68.0, "iv": 1.0776, "open_interest": 9.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.2128, "vega": 0.0055, "theta": -0.0032, "rho": -0.0066, "theo": 1.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-28T12:10:36", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "CCCC261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 103.0, "iv": 1.405, "open_interest": 80.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.1616, "vega": 0.0049, "theta": -0.0032, "rho": 0.0014, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-27T13:53:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CCCC261218P00006000", "bid": 2.2, "bid_size": 96.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.1705, "vega": 0.0047, "theta": -0.0029, "rho": -0.0075, "theo": 2.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CCCC261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 241.0, "iv": 1.674, "open_interest": 17.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.1321, "vega": 0.0043, "theta": -0.003, "rho": 0.0011, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-30T13:35:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC261218P00007000", "bid": 3.2, "bid_size": 95.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.1418, "vega": 0.004, "theta": -0.0026, "rho": -0.0078, "theo": 3.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CCCC261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 277.0, "iv": 1.823, "open_interest": 8.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.1109, "vega": 0.0038, "theta": -0.0028, "rho": 0.0009, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC261218P00008000", "bid": 4.1, "bid_size": 95.0, "ask": 5.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.1214, "vega": 0.0034, "theta": -0.0023, "rho": -0.0078, "theo": 4.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CCCC261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 281.0, "iv": 2.1652, "open_interest": 72.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.095, "vega": 0.0034, "theta": -0.0026, "rho": 0.0008, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T11:16:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CCCC261218P00009000", "bid": 5.1, "bid_size": 64.0, "ask": 6.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.1064, "vega": 0.0029, "theta": -0.002, "rho": -0.0077, "theo": 5.7585, "change": 0.0, "open": 0.0, "high": 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": "CCCC270115C00001000", "bid": 1.95, "bid_size": 69.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 7.0, "volume": 6.0, "delta": 0.9538, "gamma": 0.0243, "vega": 0.0022, "theta": -0.0021, "rho": 0.0018, "theo": 2.6079, "change": -0.3, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T10:00:20", "percent_change": -11.7647, "prev_day_close": 2.54999995231628}, {"option": "CCCC270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 375.0, "iv": 3.1288, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0244, "vega": 0.0022, "theta": -0.0024, "rho": -0.0013, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC270115C00002000", "bid": 1.05, "bid_size": 187.0, "ask": 2.05, "ask_size": 162.0, "iv": 1.1348, "open_interest": 59.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0837, "vega": 0.0043, "theta": -0.0026, "rho": 0.0038, "theo": 1.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-09-01T15:00:01", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "CCCC270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 381.0, "iv": 1.5856, "open_interest": 2.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0845, "vega": 0.0044, "theta": -0.0028, "rho": -0.0024, "theo": 0.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T09:30:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC270115C00003000", "bid": 0.5, "bid_size": 286.0, "ask": 1.4, "ask_size": 298.0, "iv": 1.0678, "open_interest": 23.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.187, "vega": 0.0066, "theta": -0.0028, "rho": 0.0046, "theo": 0.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-18T14:14:12", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CCCC270115P00003000", "bid": 0.15, "bid_size": 835.0, "ask": 1.05, "ask_size": 115.0, "iv": 1.1078, "open_interest": 83.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.1906, "vega": 0.0066, "theta": -0.0029, "rho": -0.0042, "theo": 0.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T15:23:37", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "CCCC270115C00004000", "bid": 0.25, "bid_size": 1.0, "ask": 0.65, "ask_size": 8.0, "iv": 1.0132, "open_interest": 1599.0, "volume": 0.0, "delta": 0.4937, "gamma": 0.2256, "vega": 0.0075, "theta": -0.003, "rho": 0.0036, "theo": 0.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-14T14:00:05", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CCCC270115P00004000", "bid": 0.95, "bid_size": 108.0, "ask": 1.8, "ask_size": 109.0, "iv": 1.2932, "open_interest": 79.0, "volume": 0.0, "delta": -0.5287, "gamma": 0.2336, "vega": 0.0074, "theta": -0.0031, "rho": -0.0067, "theo": 1.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-15T15:09:20", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "CCCC270115C00005000", "bid": 0.1, "bid_size": 44.0, "ask": 0.6, "ask_size": 383.0, "iv": 1.0366, "open_interest": 3544.0, "volume": 0.0, "delta": 0.3619, "gamma": 0.1949, "vega": 0.007, "theta": -0.0031, "rho": 0.0027, "theo": 0.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:31:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC270115P00005000", "bid": 1.55, "bid_size": 185.0, "ask": 2.5, "ask_size": 95.0, "iv": 1.1247, "open_interest": 0.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.2053, "vega": 0.0068, "theta": -0.003, "rho": -0.0084, "theo": 1.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CCCC270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 103.0, "iv": 1.2418, "open_interest": 9.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.163, "vega": 0.0063, "theta": -0.003, "rho": 0.0022, "theo": 0.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T15:44:36", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CCCC270115P00006000", "bid": 2.3, "bid_size": 207.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.9672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.1749, "vega": 0.0059, "theta": -0.0029, "rho": -0.0092, "theo": 2.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CCCC270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 119.0, "iv": 1.4387, "open_interest": 1280.0, "volume": 0.0, "delta": 0.231, "gamma": 0.1382, "vega": 0.0057, "theta": -0.0028, "rho": 0.0018, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-08T15:13:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC270115P00007000", "bid": 3.3, "bid_size": 198.0, "ask": 4.3, "ask_size": 120.0, "iv": 1.1242, "open_interest": 101.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.1512, "vega": 0.0051, "theta": -0.0026, "rho": -0.0096, "theo": 3.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-05-13T10:52:26", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CCCC270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 270.0, "iv": 1.5691, "open_interest": 12.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.119, "vega": 0.0051, "theta": -0.0027, "rho": 0.0015, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-07-23T14:01:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC270115P00008000", "bid": 4.2, "bid_size": 64.0, "ask": 5.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.133, "vega": 0.0043, "theta": -0.0024, "rho": -0.0097, "theo": 4.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-06-30T11:23:41", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CCCC270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 305.0, "iv": 1.8659, "open_interest": 6785.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.104, "vega": 0.0046, "theta": -0.0025, "rho": 0.0013, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T14:50:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CCCC270115P00009000", "bid": 5.2, "bid_size": 29.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.119, "vega": 0.0037, "theta": -0.0021, "rho": -0.0095, "theo": 5.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-06-30T11:23:41", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CCCC270416C00001000", "bid": 1.9, "bid_size": 65.0, "ask": 2.9, "ask_size": 45.0, "iv": 0.495, "open_interest": 6.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0225, "vega": 0.0029, "theta": -0.0012, "rho": 0.0028, "theo": 2.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-08-04T09:30:31", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "CCCC270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 298.0, "iv": 2.3701, "open_interest": 2.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0228, "vega": 0.0029, "theta": -0.0015, "rho": -0.0024, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-08T11:30:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCCC270416C00002000", "bid": 1.25, "bid_size": 122.0, "ask": 2.25, "ask_size": 61.0, "iv": 1.1278, "open_interest": 3.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.073, "vega": 0.0058, "theta": -0.0016, "rho": 0.0059, "theo": 1.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-31T11:21:41", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "CCCC270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 143.0, "iv": 1.1685, "open_interest": 45.0, "volume": 12.0, "delta": -0.1509, "gamma": 0.0744, "vega": 0.0059, "theta": -0.0018, "rho": -0.0045, "theo": 0.4179, "change": 0.0, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T11:28:32", "percent_change": 1.70299e-06, "prev_day_close": 0.349999994039536}, {"option": "CCCC270416C00003000", "bid": 0.7, "bid_size": 199.0, "ask": 1.7, "ask_size": 51.0, "iv": 1.0388, "open_interest": 6.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.1428, "vega": 0.0086, "theta": -0.0019, "rho": 0.0072, "theo": 1.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-10T15:22:14", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CCCC270416P00003000", "bid": 0.45, "bid_size": 344.0, "ask": 1.45, "ask_size": 309.0, "iv": 1.2666, "open_interest": 53.0, "volume": 0.0, "delta": -0.2979, "gamma": 0.1477, "vega": 0.0087, "theta": -0.002, "rho": -0.0076, "theo": 0.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-09-11T15:04:20", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "CCCC270416C00004000", "bid": 0.5, "bid_size": 5.0, "ask": 1.3, "ask_size": 69.0, "iv": 0.9749, "open_interest": 5241.0, "volume": 0.0, "delta": 0.5735, "gamma": 0.1743, "vega": 0.01, "theta": -0.0022, "rho": 0.0064, "theo": 0.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-10T14:57:10", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "CCCC270416P00004000", "bid": 1.05, "bid_size": 277.0, "ask": 2.05, "ask_size": 208.0, "iv": 1.1862, "open_interest": 55.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.1841, "vega": 0.0099, "theta": -0.0022, "rho": -0.0113, "theo": 1.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-10T10:10:25", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "CCCC270416C00005000", "bid": 0.2, "bid_size": 1130.0, "ask": 1.15, "ask_size": 478.0, "iv": 1.0793, "open_interest": 441.0, "volume": 1.0, "delta": 0.4592, "gamma": 0.1675, "vega": 0.01, "theta": -0.0023, "rho": 0.0054, "theo": 0.5621, "change": 0.075, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 12.0, "prev_day_close": 0.624999985098839}, {"option": "CCCC270416P00005000", "bid": 1.8, "bid_size": 166.0, "ask": 2.8, "ask_size": 137.0, "iv": 1.1728, "open_interest": 0.0, "volume": 0.0, "delta": -0.5856, "gamma": 0.1811, "vega": 0.0097, "theta": -0.0023, "rho": -0.014, "theo": 2.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "CCCC270416C00006000", "bid": 0.1, "bid_size": 1019.0, "ask": 1.05, "ask_size": 247.0, "iv": 1.1418, "open_interest": 2.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.1525, "vega": 0.0096, "theta": -0.0023, "rho": 0.0045, "theo": 0.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T09:40:26", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "CCCC270416P00006000", "bid": 2.6, "bid_size": 278.0, "ask": 3.6, "ask_size": 39.0, "iv": 1.1429, "open_interest": 0.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.1689, "vega": 0.009, "theta": -0.0023, "rho": -0.0158, "theo": 2.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CCCC270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 85.0, "iv": 1.1632, "open_interest": 24.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.1378, "vega": 0.0091, "theta": -0.0023, "rho": 0.0039, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-23T13:45:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CCCC270416P00007000", "bid": 3.5, "bid_size": 116.0, "ask": 4.5, "ask_size": 57.0, "iv": 1.1697, "open_interest": 1.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.1569, "vega": 0.0081, "theta": -0.0022, "rho": -0.0167, "theo": 3.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-05-29T10:33:03", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CCCC270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 85.0, "iv": 1.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.1251, "vega": 0.0085, "theta": -0.0022, "rho": 0.0034, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CCCC270416P00008000", "bid": 4.4, "bid_size": 110.0, "ask": 5.4, "ask_size": 1.0, "iv": 1.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.1463, "vega": 0.0071, "theta": -0.0021, "rho": -0.0166, "theo": 4.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "CCCC271015C00001000", "bid": 2.1, "bid_size": 6.0, "ask": 3.1, "ask_size": 6.0, "iv": 1.1611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0206, "vega": 0.0039, "theta": -0.0005, "rho": 0.0048, "theo": 2.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "CCCC271015P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1740.0, "iv": 2.1025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0212, "vega": 0.0039, "theta": -0.0008, "rho": -0.0046, "theo": 0.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CCCC271015C00002000", "bid": 1.55, "bid_size": 1.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.1326, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0546, "vega": 0.0077, "theta": -0.001, "rho": 0.0089, "theo": 2.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CCCC271015P00002000", "bid": 0.2, "bid_size": 105.0, "ask": 1.2, "ask_size": 125.0, "iv": 1.3279, "open_interest": 4.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0569, "vega": 0.0078, "theta": -0.0012, "rho": -0.0093, "theo": 0.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-18T11:33:11", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "CCCC271015C00003000", "bid": 1.15, "bid_size": 1.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1084, "open_interest": 0.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0833, "vega": 0.0107, "theta": -0.0013, "rho": 0.0103, "theo": 1.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CCCC271015P00003000", "bid": 0.7, "bid_size": 1.0, "ask": 1.7, "ask_size": 1.0, "iv": 1.1915, "open_interest": 0.0, "volume": 0.0, "delta": -0.2479, "gamma": 0.0886, "vega": 0.0108, "theta": -0.0015, "rho": -0.0153, "theo": 1.1114, "change": 0.0, "open": 0.0, "high": 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": "CCCC271015C00004000", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.0907, "open_interest": 4.0, "volume": 0.0, "delta": 0.7114, "gamma": 0.098, "vega": 0.0125, "theta": -0.0016, "rho": 0.0103, "theo": 1.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-16T12:57:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CCCC271015P00004000", "bid": 1.45, "bid_size": 1.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.3417, "gamma": 0.1065, "vega": 0.0125, "theta": -0.0017, "rho": -0.0211, "theo": 1.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CCCC271015C00005000", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.0628, "open_interest": 2.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.1036, "vega": 0.0134, "theta": -0.0018, "rho": 0.0099, "theo": 1.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-25T15:03:31", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CCCC271015P00005000", "bid": 2.2, "bid_size": 6.0, "ask": 3.2, "ask_size": 6.0, "iv": 1.2093, "open_interest": 0.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.1154, "vega": 0.0133, "theta": -0.0018, "rho": -0.0261, "theo": 2.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "CCCC271015C00007000", "bid": 0.3, "bid_size": 806.0, "ask": 1.3, "ask_size": 6.0, "iv": 1.0612, "open_interest": 0.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.1044, "vega": 0.014, "theta": -0.002, "rho": 0.0088, "theo": 0.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "CCCC271015P00007000", "bid": 3.7, "bid_size": 98.0, "ask": 4.7, "ask_size": 6.0, "iv": 1.0804, "open_interest": 0.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.1222, "vega": 0.0133, "theta": -0.0019, "rho": -0.0331, "theo": 4.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "CCCC271217C00001000", "bid": 2.1, "bid_size": 12.0, "ask": 3.1, "ask_size": 27.0, "iv": 1.0903, "open_interest": 1.0, "volume": 2.0, "delta": 0.9837, "gamma": 0.0156, "vega": 0.0039, "theta": -0.0004, "rho": 0.0041, "theo": 2.8955, "change": 0.0, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T14:56:09", "percent_change": 1.70299e-06, "prev_day_close": 2.79999995231628}, {"option": "CCCC271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1706.0, "iv": 1.962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0162, "vega": 0.0039, "theta": -0.0008, "rho": -0.0062, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CCCC271217C00002000", "bid": 1.65, "bid_size": 40.0, "ask": 2.65, "ask_size": 41.0, "iv": 1.1739, "open_interest": 5.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0439, "vega": 0.0079, "theta": -0.0009, "rho": 0.0086, "theo": 2.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-27T09:30:07", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CCCC271217P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 113.0, "iv": 1.0011, "open_interest": 1.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0462, "vega": 0.008, "theta": -0.0011, "rho": -0.0118, "theo": 0.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-25T15:05:30", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "CCCC271217C00003000", "bid": 1.4, "bid_size": 6.0, "ask": 2.4, "ask_size": 6.0, "iv": 1.2533, "open_interest": 23.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0702, "vega": 0.011, "theta": -0.0012, "rho": 0.0108, "theo": 1.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-11T14:23:28", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CCCC271217P00003000", "bid": 0.8, "bid_size": 8.0, "ask": 1.8, "ask_size": 6.0, "iv": 1.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0755, "vega": 0.0112, "theta": -0.0014, "rho": -0.0181, "theo": 1.2498, "change": 0.0, "open": 0.0, "high": 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": "CCCC271217C00004000", "bid": 1.45, "bid_size": 13.0, "ask": 2.25, "ask_size": 139.0, "iv": 1.4082, "open_interest": 4613.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.0869, "vega": 0.013, "theta": -0.0014, "rho": 0.0113, "theo": 1.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T11:38:55", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "CCCC271217P00004000", "bid": 1.45, "bid_size": 1.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.1514, "open_interest": 20.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0958, "vega": 0.0131, "theta": -0.0016, "rho": -0.0243, "theo": 1.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-09-11T14:23:28", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CCCC271217C00005000", "bid": 0.75, "bid_size": 253.0, "ask": 1.75, "ask_size": 464.0, "iv": 1.0886, "open_interest": 613.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0955, "vega": 0.0142, "theta": -0.0016, "rho": 0.0112, "theo": 1.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T09:45:59", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "CCCC271217P00005000", "bid": 2.2, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.1355, "open_interest": 0.0, "volume": 0.0, "delta": -0.3973, "gamma": 0.1081, "vega": 0.014, "theta": -0.0016, "rho": -0.0297, "theo": 2.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "CCCC271217C00007000", "bid": 0.45, "bid_size": 240.0, "ask": 1.35, "ask_size": 498.0, "iv": 1.0494, "open_interest": 2171.0, "volume": 0.0, "delta": 0.5552, "gamma": 0.1005, "vega": 0.015, "theta": -0.0017, "rho": 0.0102, "theo": 0.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T13:25:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CCCC271217P00007000", "bid": 3.8, "bid_size": 56.0, "ask": 4.8, "ask_size": 6.0, "iv": 1.0892, "open_interest": 0.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.1206, "vega": 0.0143, "theta": -0.0017, "rho": -0.0379, "theo": 4.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}], "symbol": "CCCC", "security_type": "stock", "exchange_id": 2, "current_price": 3.3, "price_change": -0.09, "price_change_percent": -2.6549, "bid": 3.29, "ask": 3.33, "bid_size": 1500, "ask_size": 1200, "open": 3.45, "high": 3.45, "low": 3.245, "close": 3.3, "prev_day_close": 3.39, "volume": 2029524, "iv30": 88.471, "iv30_change": 8.353, "iv30_change_percent": 10.4259, "seqno": 8545763713, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "CCCC"}