{"timestamp": "2026-09-21 22:29:02", "data": {"options": [{"option": "CDNA261016C00022500", "bid": 29.5, "bid_size": 11.0, "ask": 34.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0021, "rho": 0.0012, "theo": 31.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "CDNA261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 3.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0007, "vega": 0.0019, "theta": -0.0049, "rho": -0.0002, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CDNA261016C00025000", "bid": 27.0, "bid_size": 10.0, "ask": 31.7, "ask_size": 10.0, "iv": 1.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0013, "vega": 0.0013, "theta": -0.0031, "rho": 0.0021, "theo": 29.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "CDNA261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 13.0, "iv": 1.6847, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.001, "vega": 0.0026, "theta": -0.0064, "rho": -0.0003, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-25T11:16:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CDNA261016C00030000", "bid": 22.0, "bid_size": 10.0, "ask": 26.7, "ask_size": 10.0, "iv": 1.0677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0025, "vega": 0.0039, "theta": -0.0082, "rho": 0.0065, "theo": 24.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "CDNA261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.8796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0022, "vega": 0.005, "theta": -0.0104, "rho": -0.0006, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 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": "CDNA261016C00035000", "bid": 17.0, "bid_size": 10.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.9, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0051, "vega": 0.0083, "theta": -0.0144, "rho": 0.0109, "theo": 19.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CDNA261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 20.0, "iv": 1.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0048, "vega": 0.0091, "theta": -0.0163, "rho": -0.0012, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 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": "CDNA261016C00040000", "bid": 12.0, "bid_size": 13.0, "ask": 16.8, "ask_size": 21.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0104, "vega": 0.0157, "theta": -0.0234, "rho": 0.0153, "theo": 14.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CDNA261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 21.0, "iv": 1.0199, "open_interest": 1.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0101, "vega": 0.0162, "theta": -0.0248, "rho": -0.0024, "theo": 0.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-25T14:27:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CDNA261016C00045000", "bid": 7.8, "bid_size": 24.0, "ask": 11.7, "ask_size": 20.0, "iv": 0.6146, "open_interest": 8.0, "volume": 8.0, "delta": 0.8809, "gamma": 0.0216, "vega": 0.028, "theta": -0.0354, "rho": 0.0189, "theo": 9.846, "change": -0.65, "open": 9.0, "high": 9.1, "low": 9.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-21T15:40:53", "percent_change": -6.66667, "prev_day_close": 9.75}, {"option": "CDNA261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.5947, "open_interest": 22.0, "volume": 1.0, "delta": -0.1184, "gamma": 0.0213, "vega": 0.0282, "theta": -0.0362, "rho": -0.0051, "theo": 0.5725, "change": -0.9, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T11:04:57", "percent_change": -64.2857, "prev_day_close": 1.39999997615814}, {"option": "CDNA261016C00050000", "bid": 3.6, "bid_size": 23.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.5393, "open_interest": 9.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.0424, "vega": 0.0456, "theta": -0.0482, "rho": 0.0202, "theo": 5.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-09-18T14:04:58", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "CDNA261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 22.0, "iv": 0.5561, "open_interest": 32.0, "volume": 1.0, "delta": -0.2549, "gamma": 0.0421, "vega": 0.0457, "theta": -0.0485, "rho": -0.011, "theo": 1.2413, "change": -0.11, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-21T10:46:45", "percent_change": -10.4762, "prev_day_close": 1.05000001192093}, {"option": "CDNA261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.2688, "open_interest": 28.0, "volume": 1.0, "delta": 0.4788, "gamma": 0.0618, "vega": 0.0565, "theta": -0.051, "rho": 0.0152, "theo": 2.2242, "change": -0.3, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T14:56:43", "percent_change": -13.0435, "prev_day_close": 2.30000001192093}, {"option": "CDNA261016P00055000", "bid": 0.6, "bid_size": 36.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.4173, "open_interest": 3.0, "volume": 0.0, "delta": -0.5182, "gamma": 0.0616, "vega": 0.0565, "theta": -0.0508, "rho": -0.0225, "theo": 2.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-17T10:06:29", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "CDNA261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.3539, "open_interest": 23.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0457, "vega": 0.0413, "theta": -0.0363, "rho": 0.0072, "theo": 0.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T11:50:41", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CDNA261016P00060000", "bid": 5.5, "bid_size": 19.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.5755, "open_interest": 1.0, "volume": 1.0, "delta": -0.7846, "gamma": 0.0456, "vega": 0.0413, "theta": -0.0354, "rho": -0.0336, "theo": 6.4112, "change": -0.75, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T09:55:15", "percent_change": -11.1111, "prev_day_close": 6.75}, {"option": "CDNA261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.4552, "open_interest": 0.0, "volume": 1.0, "delta": 0.0907, "gamma": 0.0233, "vega": 0.0234, "theta": -0.0222, "rho": 0.0032, "theo": 0.2721, "change": -0.14, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T10:17:15", "percent_change": -56.0, "prev_day_close": 0.25}, {"option": "CDNA261016P00065000", "bid": 8.7, "bid_size": 25.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0235, "vega": 0.0234, "theta": -0.0207, "rho": -0.035, "theo": 10.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CDNA261120C00002500", "bid": 49.5, "bid_size": 10.0, "ask": 54.2, "ask_size": 10.0, "iv": 3.4698, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "CDNA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 3.0602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T12:07:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CDNA261120C00005000", "bid": 47.0, "bid_size": 10.0, "ask": 51.8, "ask_size": 10.0, "iv": 2.8682, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "CDNA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 6.2817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CDNA261120C00007500", "bid": 44.5, "bid_size": 10.0, "ask": 49.3, "ask_size": 10.0, "iv": 2.3406, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "CDNA261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 50.0, "iv": 4.8588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CDNA261120C00010000", "bid": 42.0, "bid_size": 10.0, "ask": 46.7, "ask_size": 10.0, "iv": 1.7857, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "CDNA261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 50.0, "iv": 4.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0005, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-17T10:54:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CDNA261120C00012500", "bid": 39.5, "bid_size": 10.0, "ask": 44.3, "ask_size": 10.0, "iv": 1.7048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0013, "theo": 41.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "CDNA261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 73.0, "iv": 3.4865, "open_interest": 1.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-17T10:53:22", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CDNA261120C00015000", "bid": 37.0, "bid_size": 10.0, "ask": 41.8, "ask_size": 10.0, "iv": 1.4831, "open_interest": 4.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0056, "theo": 39.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.98, "last_trade_time": "2026-07-16T12:24:28", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "CDNA261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 43.0, "iv": 2.5991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0013, "rho": -0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T13:13:11", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CDNA261120C00017500", "bid": 34.5, "bid_size": 10.0, "ask": 39.3, "ask_size": 10.0, "iv": 1.2967, "open_interest": 3.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0005, "vega": 0.002, "theta": 0.0, "rho": 0.0113, "theo": 36.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-04-08T15:17:19", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "CDNA261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 13.0, "iv": 1.9055, "open_interest": 1.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0019, "rho": -0.0003, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CDNA261120C00020000", "bid": 32.0, "bid_size": 13.0, "ask": 36.9, "ask_size": 10.0, "iv": 1.2235, "open_interest": 9.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0007, "vega": 0.0031, "theta": 0.0, "rho": 0.0172, "theo": 34.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-08-12T14:48:43", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "CDNA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 13.0, "iv": 1.6856, "open_interest": 10.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0026, "rho": -0.0005, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-07-16T13:33:45", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CDNA261120C00022500", "bid": 29.6, "bid_size": 13.0, "ask": 34.5, "ask_size": 10.0, "iv": 1.1919, "open_interest": 92.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.001, "vega": 0.0046, "theta": 0.0, "rho": 0.0237, "theo": 31.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.39, "last_trade_time": "2026-09-04T13:11:44", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "CDNA261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 1.6648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.001, "vega": 0.0045, "theta": -0.0035, "rho": -0.0007, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CDNA261120C00025000", "bid": 27.1, "bid_size": 14.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.052, "open_interest": 104.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0015, "vega": 0.0065, "theta": -0.0012, "rho": 0.0307, "theo": 29.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-09-02T10:52:48", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "CDNA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 13.0, "iv": 1.4077, "open_interest": 2.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0014, "vega": 0.0064, "theta": -0.0047, "rho": -0.0011, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T09:30:24", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CDNA261120C00030000", "bid": 22.5, "bid_size": 30.0, "ask": 26.3, "ask_size": 24.0, "iv": 0.6106, "open_interest": 25.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0031, "vega": 0.0122, "theta": -0.0049, "rho": 0.044, "theo": 24.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.01, "last_trade_time": "2026-09-18T10:28:19", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "CDNA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 4.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0031, "vega": 0.0121, "theta": -0.0078, "rho": -0.0023, "theo": 0.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CDNA261120C00035000", "bid": 17.5, "bid_size": 18.0, "ask": 22.2, "ask_size": 22.0, "iv": 0.7577, "open_interest": 32.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0062, "vega": 0.0215, "theta": -0.0099, "rho": 0.0536, "theo": 19.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-09-08T15:54:06", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CDNA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 42.0, "iv": 1.0751, "open_interest": 3.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0062, "vega": 0.0215, "theta": -0.0124, "rho": -0.0046, "theo": 0.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-10T12:22:22", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CDNA261120C00040000", "bid": 12.8, "bid_size": 30.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.6464, "open_interest": 61.0, "volume": 3.0, "delta": 0.9072, "gamma": 0.0116, "vega": 0.0358, "theta": -0.0165, "rho": 0.0588, "theo": 15.0802, "change": -1.05, "open": 13.95, "high": 13.95, "low": 13.95, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-09-21T15:20:31", "percent_change": -7.0, "prev_day_close": 15.0}, {"option": "CDNA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0117, "vega": 0.0358, "theta": -0.0184, "rho": -0.0087, "theo": 0.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "CDNA261120C00045000", "bid": 8.5, "bid_size": 23.0, "ask": 11.8, "ask_size": 31.0, "iv": 0.448, "open_interest": 14.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0203, "vega": 0.0553, "theta": -0.0241, "rho": 0.0593, "theo": 10.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-18T15:10:12", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CDNA261120P00045000", "bid": 0.75, "bid_size": 41.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.5171, "open_interest": 6902.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0204, "vega": 0.0554, "theta": -0.0254, "rho": -0.0161, "theo": 1.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T10:32:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CDNA261120C00050000", "bid": 4.7, "bid_size": 27.0, "ask": 9.3, "ask_size": 26.0, "iv": 0.5214, "open_interest": 93.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0313, "vega": 0.0762, "theta": -0.0307, "rho": 0.0539, "theo": 6.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-09-17T13:05:58", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CDNA261120P00050000", "bid": 0.6, "bid_size": 25.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": -0.2979, "gamma": 0.0316, "vega": 0.0763, "theta": -0.0316, "rho": -0.0278, "theo": 2.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "CDNA261120C00055000", "bid": 2.4, "bid_size": 37.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.5309, "open_interest": 446.0, "volume": 1.0, "delta": 0.5189, "gamma": 0.0392, "vega": 0.0875, "theta": -0.033, "rho": 0.042, "theo": 3.8096, "change": 0.245, "open": 4.47, "high": 4.47, "low": 4.47, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-09-21T09:30:21", "percent_change": 5.79882, "prev_day_close": 4.22499990463257}, {"option": "CDNA261120P00055000", "bid": 2.7, "bid_size": 28.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.496, "open_interest": 1.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0397, "vega": 0.0875, "theta": -0.0333, "rho": -0.0429, "theo": 4.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-09-17T09:34:15", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CDNA261120C00060000", "bid": 0.45, "bid_size": 424.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.5288, "open_interest": 8.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.0371, "vega": 0.0797, "theta": -0.0289, "rho": 0.0275, "theo": 1.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-09-15T14:56:40", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CDNA261120P00060000", "bid": 5.4, "bid_size": 27.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.4842, "open_interest": 7.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0379, "vega": 0.0789, "theta": -0.0289, "rho": -0.0546, "theo": 7.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-15T14:13:16", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CDNA261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.5539, "open_interest": 11.0, "volume": 2.0, "delta": 0.19, "gamma": 0.0276, "vega": 0.06, "theta": -0.0218, "rho": 0.016, "theo": 0.929, "change": -0.07, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-09-21T09:53:00", "percent_change": -4.51613, "prev_day_close": 1.54999995231628}, {"option": "CDNA261120P00065000", "bid": 9.5, "bid_size": 29.0, "ask": 13.9, "ask_size": 26.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0288, "vega": 0.0576, "theta": -0.0214, "rho": -0.0562, "theo": 11.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CDNA261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.6984, "open_interest": 17.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0182, "vega": 0.0413, "theta": -0.0154, "rho": 0.0092, "theo": 0.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T10:02:48", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CDNA261120P00070000", "bid": 14.0, "bid_size": 34.0, "ask": 18.1, "ask_size": 27.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0197, "vega": 0.0369, "theta": -0.0147, "rho": -0.0485, "theo": 15.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "CDNA261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0117, "vega": 0.028, "theta": -0.0109, "rho": 0.0055, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 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": "CDNA261120P00075000", "bid": 18.6, "bid_size": 20.0, "ask": 23.0, "ask_size": 22.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0134, "vega": 0.0211, "theta": -0.0098, "rho": -0.0346, "theo": 20.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "CDNA270219C00012500", "bid": 39.7, "bid_size": 11.0, "ask": 44.5, "ask_size": 1.0, "iv": 1.3363, "open_interest": 1.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.001, "vega": 0.0137, "theta": -0.0009, "rho": 0.0254, "theo": 42.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-06T09:47:05", "percent_change": 0.0, "prev_day_close": 41.9499988555908}, {"option": "CDNA270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 28.0, "iv": 1.8738, "open_interest": 1.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0009, "vega": 0.0144, "theta": -0.0064, "rho": -0.0051, "theo": 0.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CDNA270219C00015000", "bid": 37.2, "bid_size": 12.0, "ask": 42.0, "ask_size": 11.0, "iv": 1.1632, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0013, "vega": 0.018, "theta": -0.0023, "rho": 0.033, "theo": 39.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "CDNA270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 73.0, "iv": 1.9412, "open_interest": 1.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0012, "vega": 0.0185, "theta": -0.0075, "rho": -0.0067, "theo": 0.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CDNA270219C00017500", "bid": 35.0, "bid_size": 13.0, "ask": 39.7, "ask_size": 13.0, "iv": 1.1517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0017, "vega": 0.0227, "theta": -0.0038, "rho": 0.0407, "theo": 37.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "CDNA270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 43.0, "iv": 1.6588, "open_interest": 1.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0016, "vega": 0.023, "theta": -0.0087, "rho": -0.0086, "theo": 0.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CDNA270219C00020000", "bid": 32.5, "bid_size": 13.0, "ask": 37.3, "ask_size": 13.0, "iv": 1.0374, "open_interest": 2.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0022, "vega": 0.0279, "theta": -0.0053, "rho": 0.049, "theo": 35.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-07-31T10:08:28", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "CDNA270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 28.0, "iv": 1.2396, "open_interest": 3.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0021, "vega": 0.028, "theta": -0.0099, "rho": -0.0107, "theo": 0.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "CDNA270219C00022500", "bid": 30.2, "bid_size": 13.0, "ask": 35.0, "ask_size": 13.0, "iv": 0.9864, "open_interest": 87.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0028, "vega": 0.0335, "theta": -0.0067, "rho": 0.0573, "theo": 32.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.86, "last_trade_time": "2026-08-03T12:15:31", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "CDNA270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 50.0, "iv": 1.0915, "open_interest": 2.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0027, "vega": 0.0335, "theta": -0.0111, "rho": -0.0131, "theo": 0.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CDNA270219C00025000", "bid": 27.8, "bid_size": 13.0, "ask": 32.3, "ask_size": 16.0, "iv": 0.8602, "open_interest": 6.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0035, "vega": 0.0397, "theta": -0.0082, "rho": 0.0655, "theo": 30.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-07-10T09:41:47", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "CDNA270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 43.0, "iv": 1.17, "open_interest": 4.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0034, "vega": 0.0395, "theta": -0.0122, "rho": -0.016, "theo": 1.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CDNA270219C00030000", "bid": 23.0, "bid_size": 18.0, "ask": 27.5, "ask_size": 12.0, "iv": 0.72, "open_interest": 68.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0053, "vega": 0.0535, "theta": -0.0111, "rho": 0.0823, "theo": 25.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.54, "last_trade_time": "2026-08-14T10:04:33", "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "CDNA270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.9722, "open_interest": 2.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0052, "vega": 0.0533, "theta": -0.0146, "rho": -0.0229, "theo": 1.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-09T09:30:00", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CDNA270219C00035000", "bid": 18.5, "bid_size": 15.0, "ask": 22.8, "ask_size": 12.0, "iv": 0.6265, "open_interest": 22.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0077, "vega": 0.0697, "theta": -0.0139, "rho": 0.0976, "theo": 21.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-09-14T10:25:32", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CDNA270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 21.0, "iv": 0.6697, "open_interest": 5.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0076, "vega": 0.0695, "theta": -0.0168, "rho": -0.0321, "theo": 1.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T11:47:30", "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "CDNA270219C00040000", "bid": 14.1, "bid_size": 25.0, "ask": 18.8, "ask_size": 19.0, "iv": 0.5766, "open_interest": 21.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0109, "vega": 0.0879, "theta": -0.0166, "rho": 0.1094, "theo": 17.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-09-17T15:58:41", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "CDNA270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.5884, "open_interest": 4.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0109, "vega": 0.088, "theta": -0.0188, "rho": -0.0442, "theo": 2.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-08-20T11:01:53", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CDNA270219C00045000", "bid": 10.5, "bid_size": 24.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.548, "open_interest": 28.0, "volume": 10.0, "delta": 0.7563, "gamma": 0.015, "vega": 0.1073, "theta": -0.0188, "rho": 0.1148, "theo": 13.1363, "change": 0.2, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-21T11:11:49", "percent_change": 1.6129, "prev_day_close": 12.4000000953674}, {"option": "CDNA270219P00045000", "bid": 0.6, "bid_size": 20.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.5176, "open_interest": 2.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0151, "vega": 0.1077, "theta": -0.0205, "rho": -0.0603, "theo": 3.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-20T13:43:38", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "CDNA270219C00050000", "bid": 7.0, "bid_size": 25.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.5005, "open_interest": 413.0, "volume": 8.0, "delta": 0.6662, "gamma": 0.0195, "vega": 0.1252, "theta": -0.0203, "rho": 0.1113, "theo": 9.5398, "change": 0.36, "open": 9.36, "high": 9.36, "low": 9.36, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-09-21T11:27:26", "percent_change": 4.0, "prev_day_close": 9.0}, {"option": "CDNA270219P00050000", "bid": 2.15, "bid_size": 26.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0198, "vega": 0.1257, "theta": -0.0214, "rho": -0.0808, "theo": 4.7792, "change": 0.0, "open": 0.0, "high": 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": "CDNA270219C00055000", "bid": 4.1, "bid_size": 27.0, "ask": 8.8, "ask_size": 26.0, "iv": 0.4719, "open_interest": 16.0, "volume": 0.0, "delta": 0.5548, "gamma": 0.0232, "vega": 0.1366, "theta": -0.0208, "rho": 0.0989, "theo": 6.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-01T11:21:27", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CDNA270219P00055000", "bid": 4.5, "bid_size": 34.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.4422, "gamma": 0.0238, "vega": 0.1369, "theta": -0.0214, "rho": -0.1038, "theo": 6.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CDNA270219C00060000", "bid": 3.7, "bid_size": 15.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.517, "open_interest": 48.0, "volume": 0.0, "delta": 0.4373, "gamma": 0.0242, "vega": 0.1367, "theta": -0.0202, "rho": 0.0811, "theo": 4.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T15:19:27", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CDNA270219P00060000", "bid": 7.0, "bid_size": 10.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0251, "vega": 0.1361, "theta": -0.0202, "rho": -0.1257, "theo": 9.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CDNA270219C00065000", "bid": 1.2, "bid_size": 12.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.48, "open_interest": 1.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0223, "vega": 0.127, "theta": -0.019, "rho": 0.0637, "theo": 3.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T15:55:07", "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "CDNA270219P00065000", "bid": 10.7, "bid_size": 10.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.6689, "gamma": 0.0236, "vega": 0.1246, "theta": -0.0185, "rho": -0.1393, "theo": 13.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CDNA270219C00070000", "bid": 0.1, "bid_size": 851.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.0193, "vega": 0.1136, "theta": -0.0176, "rho": 0.0501, "theo": 2.2757, "change": 0.0, "open": 0.0, "high": 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": "CDNA270219P00070000", "bid": 15.0, "bid_size": 10.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0208, "vega": 0.1093, "theta": -0.0167, "rho": -0.1447, "theo": 17.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CDNA270219C00075000", "bid": 0.1, "bid_size": 12.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0163, "vega": 0.1008, "theta": -0.0163, "rho": 0.0402, "theo": 1.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CDNA270219P00075000", "bid": 19.3, "bid_size": 20.0, "ask": 23.5, "ask_size": 18.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0179, "vega": 0.0941, "theta": -0.015, "rho": -0.1448, "theo": 21.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "CDNA270319C00025000", "bid": 28.0, "bid_size": 11.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.6694, "open_interest": 1.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0032, "vega": 0.0398, "theta": -0.0054, "rho": 0.1032, "theo": 30.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.95, "last_trade_time": "2026-08-25T12:00:11", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "CDNA270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 30.0, "iv": 0.905, "open_interest": 2.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0032, "vega": 0.0399, "theta": -0.0093, "rho": -0.0166, "theo": 0.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CDNA270319C00030000", "bid": 23.1, "bid_size": 13.0, "ask": 28.0, "ask_size": 14.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.005, "vega": 0.0559, "theta": -0.0085, "rho": 0.1178, "theo": 26.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "CDNA270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.8894, "open_interest": 2.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0051, "vega": 0.0562, "theta": -0.0118, "rho": -0.0253, "theo": 1.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-16T14:55:28", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CDNA270319C00035000", "bid": 19.0, "bid_size": 11.0, "ask": 23.5, "ask_size": 18.0, "iv": 0.5765, "open_interest": 2.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0074, "vega": 0.0749, "theta": -0.0117, "rho": 0.1288, "theo": 22.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-09-16T11:41:14", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "CDNA270319P00035000", "bid": 0.1, "bid_size": 23.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.7733, "open_interest": 1.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0075, "vega": 0.0754, "theta": -0.0145, "rho": -0.037, "theo": 1.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-09-16T14:55:28", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CDNA270319C00040000", "bid": 16.9, "bid_size": 28.0, "ask": 19.5, "ask_size": 14.0, "iv": 0.6577, "open_interest": 3.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0103, "vega": 0.0959, "theta": -0.0147, "rho": 0.1351, "theo": 17.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "CDNA270319P00040000", "bid": 0.7, "bid_size": 22.0, "ask": 4.8, "ask_size": 39.0, "iv": 0.6392, "open_interest": 1.0, "volume": 1.0, "delta": -0.1702, "gamma": 0.0105, "vega": 0.0966, "theta": -0.017, "rho": -0.0522, "theo": 2.7273, "change": -0.5, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -20.0, "prev_day_close": 2.5}, {"option": "CDNA270319C00045000", "bid": 12.8, "bid_size": 14.0, "ask": 15.6, "ask_size": 34.0, "iv": 0.5833, "open_interest": 12.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0137, "vega": 0.1172, "theta": -0.0174, "rho": 0.1356, "theo": 14.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-27T11:18:41", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CDNA270319P00045000", "bid": 1.2, "bid_size": 15.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.5421, "open_interest": 1.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0141, "vega": 0.118, "theta": -0.0192, "rho": -0.0714, "theo": 3.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-09-16T14:55:28", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CDNA270319C00050000", "bid": 9.7, "bid_size": 12.0, "ask": 12.4, "ask_size": 14.0, "iv": 0.5574, "open_interest": 24.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.0172, "vega": 0.136, "theta": -0.0194, "rho": 0.1297, "theo": 10.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-09-16T15:21:41", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CDNA270319P00050000", "bid": 2.8, "bid_size": 15.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.5247, "open_interest": 12.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0177, "vega": 0.1366, "theta": -0.0207, "rho": -0.0935, "theo": 5.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-09-16T14:55:28", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "CDNA270319C00055000", "bid": 7.1, "bid_size": 14.0, "ask": 9.8, "ask_size": 36.0, "iv": 0.5409, "open_interest": 47.0, "volume": 0.0, "delta": 0.5859, "gamma": 0.0199, "vega": 0.1485, "theta": -0.0203, "rho": 0.1177, "theo": 8.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-09-16T12:24:11", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "CDNA270319P00055000", "bid": 5.1, "bid_size": 27.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.4254, "gamma": 0.0208, "vega": 0.1485, "theta": -0.0213, "rho": -0.1172, "theo": 7.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CDNA270319C00060000", "bid": 4.2, "bid_size": 25.0, "ask": 7.8, "ask_size": 24.0, "iv": 0.5058, "open_interest": 22.0, "volume": 0.0, "delta": 0.4843, "gamma": 0.0212, "vega": 0.1518, "theta": -0.0202, "rho": 0.1012, "theo": 5.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-08-27T11:20:36", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "CDNA270319P00060000", "bid": 8.6, "bid_size": 21.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.513, "open_interest": 1.0, "volume": 1.0, "delta": -0.5328, "gamma": 0.0225, "vega": 0.15, "theta": -0.0209, "rho": -0.1374, "theo": 10.2494, "change": 0.25, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T12:55:50", "percent_change": 2.43902, "prev_day_close": 10.25}, {"option": "CDNA270319C00065000", "bid": 3.4, "bid_size": 33.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.4855, "open_interest": 1.0, "volume": 0.0, "delta": 0.3887, "gamma": 0.0208, "vega": 0.146, "theta": -0.0192, "rho": 0.0836, "theo": 4.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T11:43:31", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CDNA270319P00065000", "bid": 11.5, "bid_size": 34.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0225, "vega": 0.141, "theta": -0.0196, "rho": -0.151, "theo": 13.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CDNA270319C00070000", "bid": 1.4, "bid_size": 23.0, "ask": 4.3, "ask_size": 30.0, "iv": 0.469, "open_interest": 1.0, "volume": 10.0, "delta": 0.3076, "gamma": 0.0191, "vega": 0.134, "theta": -0.0176, "rho": 0.0673, "theo": 3.0201, "change": 0.41, "open": 2.66, "high": 2.66, "low": 2.66, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-09-21T10:22:07", "percent_change": 18.2222, "prev_day_close": 2.25}, {"option": "CDNA270319P00070000", "bid": 15.3, "bid_size": 28.0, "ask": 19.7, "ask_size": 27.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0213, "vega": 0.1243, "theta": -0.0178, "rho": -0.1548, "theo": 17.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CDNA270319C00075000", "bid": 0.2, "bid_size": 21.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.5123, "open_interest": 1.0, "volume": 10.0, "delta": 0.2436, "gamma": 0.0168, "vega": 0.1196, "theta": -0.0159, "rho": 0.0539, "theo": 2.2458, "change": -0.69, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-09-21T10:22:07", "percent_change": -28.75, "prev_day_close": 2.40000009536743}, {"option": "CDNA270319P00075000", "bid": 19.5, "bid_size": 25.0, "ask": 24.0, "ask_size": 22.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0195, "vega": 0.1043, "theta": -0.0159, "rho": -0.1492, "theo": 21.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CDNA270521C00030000", "bid": 24.0, "bid_size": 11.0, "ask": 28.3, "ask_size": 13.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0049, "vega": 0.0644, "theta": -0.0037, "rho": 0.1575, "theo": 26.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "CDNA270521P00030000", "bid": 0.05, "bid_size": 14.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.8315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.005, "vega": 0.0649, "theta": -0.0086, "rho": -0.0335, "theo": 1.2962, "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": 2.40000009536743}, {"option": "CDNA270521C00035000", "bid": 19.5, "bid_size": 19.0, "ask": 24.4, "ask_size": 11.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0072, "vega": 0.0879, "theta": -0.0069, "rho": 0.1702, "theo": 22.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "CDNA270521P00035000", "bid": 0.1, "bid_size": 13.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0074, "vega": 0.0888, "theta": -0.011, "rho": -0.0506, "theo": 2.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CDNA270521C00040000", "bid": 16.0, "bid_size": 11.0, "ask": 20.6, "ask_size": 19.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0099, "vega": 0.113, "theta": -0.01, "rho": 0.1764, "theo": 18.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CDNA270521P00040000", "bid": 0.85, "bid_size": 20.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0101, "vega": 0.1141, "theta": -0.0133, "rho": -0.0726, "theo": 3.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "CDNA270521C00045000", "bid": 12.5, "bid_size": 11.0, "ask": 17.1, "ask_size": 24.0, "iv": 0.5378, "open_interest": 8.0, "volume": 10.0, "delta": 0.7599, "gamma": 0.0126, "vega": 0.137, "theta": -0.0128, "rho": 0.1756, "theo": 14.9702, "change": 0.1, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-21T11:11:49", "percent_change": 0.689655, "prev_day_close": 14.5}, {"option": "CDNA270521P00045000", "bid": 1.95, "bid_size": 23.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.013, "vega": 0.1382, "theta": -0.0152, "rho": -0.0987, "theo": 4.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "CDNA270521C00050000", "bid": 9.5, "bid_size": 15.0, "ask": 13.9, "ask_size": 19.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.6827, "gamma": 0.0152, "vega": 0.1572, "theta": -0.0149, "rho": 0.1681, "theo": 11.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "CDNA270521P00050000", "bid": 3.7, "bid_size": 18.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.0158, "vega": 0.1582, "theta": -0.0166, "rho": -0.1273, "theo": 6.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CDNA270521C00055000", "bid": 7.0, "bid_size": 16.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.0171, "vega": 0.1707, "theta": -0.0162, "rho": 0.1549, "theo": 9.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CDNA270521P00055000", "bid": 6.1, "bid_size": 12.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.412, "gamma": 0.018, "vega": 0.171, "theta": -0.0173, "rho": -0.1565, "theo": 8.4972, "change": 0.0, "open": 0.0, "high": 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": "CDNA270521C00060000", "bid": 5.0, "bid_size": 13.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.5119, "gamma": 0.0181, "vega": 0.176, "theta": -0.0167, "rho": 0.1377, "theo": 7.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CDNA270521P00060000", "bid": 9.0, "bid_size": 13.0, "ask": 13.5, "ask_size": 23.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.0194, "vega": 0.1744, "theta": -0.0171, "rho": -0.1818, "theo": 11.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "CDNA270521C00065000", "bid": 3.1, "bid_size": 13.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.4294, "gamma": 0.0182, "vega": 0.1734, "theta": -0.0164, "rho": 0.1188, "theo": 5.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CDNA270521P00065000", "bid": 12.3, "bid_size": 12.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.5937, "gamma": 0.0199, "vega": 0.1689, "theta": -0.0163, "rho": -0.2002, "theo": 14.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "CDNA270521C00070000", "bid": 2.0, "bid_size": 19.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.3551, "gamma": 0.0174, "vega": 0.1646, "theta": -0.0155, "rho": 0.1004, "theo": 4.142, "change": 0.0, "open": 0.0, "high": 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": "CDNA270521P00070000", "bid": 16.0, "bid_size": 10.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.0196, "vega": 0.1552, "theta": -0.0149, "rho": -0.2067, "theo": 18.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "CDNA270521C00075000", "bid": 1.0, "bid_size": 13.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0161, "vega": 0.1518, "theta": -0.0144, "rho": 0.0837, "theo": 3.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "CDNA270521P00075000", "bid": 20.2, "bid_size": 13.0, "ask": 24.5, "ask_size": 13.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0188, "vega": 0.1362, "theta": -0.0132, "rho": -0.2032, "theo": 22.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "CDNA270521C00080000", "bid": 0.45, "bid_size": 14.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0145, "vega": 0.1373, "theta": -0.0131, "rho": 0.0694, "theo": 2.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "CDNA270521P00080000", "bid": 24.3, "bid_size": 12.0, "ask": 29.0, "ask_size": 13.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0176, "vega": 0.1138, "theta": -0.0114, "rho": -0.1913, "theo": 26.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}], "symbol": "CDNA", "security_type": "stock", "exchange_id": 2, "current_price": 54.75, "price_change": 0.5, "price_change_percent": 0.9289, "bid": 54.4, "ask": 55.47, "bid_size": 400, "ask_size": 100, "open": 54.18, "high": 54.86, "low": 53.5, "close": 54.33, "prev_day_close": 53.83, "volume": 766717, "iv30": 46.119, "iv30_change": -1.075, "iv30_change_percent": -2.2778, "seqno": 8549334827, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "CDNA"}