{"timestamp": "2026-09-21 20:01:59", "data": {"options": [{"option": "CGC260925C00000500", "bid": 0.15, "bid_size": 286.0, "ask": 0.44, "ask_size": 26.0, "iv": 0.0, "open_interest": 57.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.4223, "change": -0.04, "open": 0.47, "high": 0.47, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T12:08:02", "percent_change": -9.30232, "prev_day_close": 0.429999992251396}, {"option": "CGC260925P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 3.5162, "open_interest": 0.0, "volume": 17.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:08:02", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "CGC260925C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17.0, "iv": 0.7095, "open_interest": 1622.0, "volume": 937.0, "delta": 0.1436, "gamma": 3.3304, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0047, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:02:49", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "CGC260925P00001000", "bid": 0.07, "bid_size": 67.0, "ask": 0.09, "ask_size": 74.0, "iv": 0.5498, "open_interest": 242.0, "volume": 39.0, "delta": -0.8554, "gamma": 3.3259, "vega": 0.0002, "theta": -0.0018, "rho": -0.0001, "theo": 0.0828, "change": 0.005, "open": 0.07, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T13:14:12", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "CGC260925C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 26.0, "iv": 2.6274, "open_interest": 469.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "CGC260925P00001500", "bid": 0.57, "bid_size": 23.0, "ask": 0.59, "ask_size": 30.0, "iv": 2.3, "open_interest": 21.0, "volume": 32.0, "delta": -0.9998, "gamma": 0.0077, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.5777, "change": 0.015, "open": 0.58, "high": 0.58, "low": 0.56, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T14:04:18", "percent_change": 2.65487, "prev_day_close": 0.564999997615814}, {"option": "CGC260925C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 200.0, "iv": 4.2563, "open_interest": 265.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:30:37", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CGC260925P00002000", "bid": 0.71, "bid_size": 308.0, "ask": 1.11, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-18T10:39:27", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "CGC260925C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13.0, "iv": 5.2394, "open_interest": 13.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:31:14", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CGC260925P00003000", "bid": 1.64, "bid_size": 122.0, "ask": 2.25, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0799999833107}, {"option": "CGC261002C00000500", "bid": 0.14, "bid_size": 539.0, "ask": 0.8, "ask_size": 58.0, "iv": 4.0772, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-16T15:24:51", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CGC261002P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0128, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "CGC261002C00001000", "bid": 0.01, "bid_size": 23.0, "ask": 0.02, "ask_size": 54.0, "iv": 0.6578, "open_interest": 1047.0, "volume": 316.0, "delta": 0.28, "gamma": 2.8556, "vega": 0.0005, "theta": -0.0018, "rho": 0.0001, "theo": 0.0189, "change": 0.0, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:28:30", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "CGC261002P00001000", "bid": 0.08, "bid_size": 81.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.5671, "open_interest": 304.0, "volume": 42.0, "delta": -0.7181, "gamma": 2.8501, "vega": 0.0005, "theta": -0.0018, "rho": -0.0003, "theo": 0.0984, "change": 0.01, "open": 0.08, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T13:35:04", "percent_change": 12.5, "prev_day_close": 0.0800000000745058}, {"option": "CGC261002C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 1.5929, "open_interest": 1532.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0864, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T15:48:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CGC261002P00001500", "bid": 0.53, "bid_size": 20.0, "ask": 0.7, "ask_size": 12.0, "iv": 2.5766, "open_interest": 20.0, "volume": 10.0, "delta": -0.9944, "gamma": 0.0984, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 0.5791, "change": 0.05, "open": 0.59, "high": 0.62, "low": 0.59, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T13:35:04", "percent_change": 8.92858, "prev_day_close": 0.559999972581863}, {"option": "CGC261002C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 53.0, "iv": 2.2833, "open_interest": 80.0, "volume": 2.0, "delta": 0.0005, "gamma": 0.008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:31:14", "percent_change": 400.0, "prev_day_close": 0.00999999977648258}, {"option": "CGC261002P00002000", "bid": 0.71, "bid_size": 187.0, "ask": 1.45, "ask_size": 40.0, "iv": 1.9021, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-11T10:22:41", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "CGC261009C00000500", "bid": 0.13, "bid_size": 536.0, "ask": 0.78, "ask_size": 34.0, "iv": 2.803, "open_interest": 2.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0021, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.421, "change": 0.505, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T13:31:42", "percent_change": 171.186, "prev_day_close": 0.294999985024333}, {"option": "CGC261009P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0404, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "CGC261009C00001000", "bid": 0.01, "bid_size": 25.0, "ask": 0.03, "ask_size": 89.0, "iv": 0.5908, "open_interest": 253.0, "volume": 75.0, "delta": 0.3319, "gamma": 2.434, "vega": 0.0007, "theta": -0.0015, "rho": 0.0001, "theo": 0.0296, "change": -0.01, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:16:39", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "CGC261009P00001000", "bid": 0.1, "bid_size": 1.0, "ask": 0.12, "ask_size": 153.0, "iv": 0.7313, "open_interest": 93.0, "volume": 26.0, "delta": -0.6651, "gamma": 2.4271, "vega": 0.0007, "theta": -0.0015, "rho": -0.0004, "theo": 0.1095, "change": 0.025, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T13:34:29", "percent_change": 29.4118, "prev_day_close": 0.0849999990314245}, {"option": "CGC261009C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 1.2474, "open_interest": 319.0, "volume": 40.0, "delta": 0.0159, "gamma": 0.1979, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CGC261009P00001500", "bid": 0.21, "bid_size": 43.0, "ask": 0.96, "ask_size": 71.0, "iv": 1.2921, "open_interest": 4.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.2106, "vega": 0.0001, "theta": -0.0001, "rho": -0.0004, "theo": 0.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-17T13:01:48", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "CGC261009C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 1.7874, "open_interest": 4.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0301, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-08T12:00:54", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CGC261009P00002000", "bid": 0.7, "bid_size": 188.0, "ask": 1.45, "ask_size": 70.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.999, "gamma": 0.032, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-18T10:44:26", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "CGC261016C00000500", "bid": 0.42, "bid_size": 10.0, "ask": 0.49, "ask_size": 675.0, "iv": 2.3893, "open_interest": 219.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0988, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-17T15:23:54", "percent_change": 0.0, "prev_day_close": 0.430000005289912}, {"option": "CGC261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.4074, "open_interest": 1023.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0888, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CGC261016C00001000", "bid": 0.02, "bid_size": 10.0, "ask": 0.04, "ask_size": 56.0, "iv": 0.6206, "open_interest": 5689.0, "volume": 263.0, "delta": 0.3664, "gamma": 2.1284, "vega": 0.0009, "theta": -0.0013, "rho": 0.0002, "theo": 0.0396, "change": -0.01, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:31:06", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "CGC261016P00001000", "bid": 0.1, "bid_size": 15.0, "ask": 0.12, "ask_size": 22.0, "iv": 0.6197, "open_interest": 8880.0, "volume": 5863.0, "delta": -0.6297, "gamma": 2.1221, "vega": 0.0009, "theta": -0.0013, "rho": -0.0005, "theo": 0.1197, "change": 0.0, "open": 0.13, "high": 0.14, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T11:20:55", "percent_change": 5.4186e-07, "prev_day_close": 0.109999999403954}, {"option": "CGC261016C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 105.0, "iv": 1.0594, "open_interest": 13823.0, "volume": 16.0, "delta": 0.0359, "gamma": 0.3357, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:29:18", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CGC261016P00001500", "bid": 0.55, "bid_size": 39.0, "ask": 0.62, "ask_size": 16.0, "iv": 1.1005, "open_interest": 3387.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.3489, "vega": 0.0002, "theta": -0.0003, "rho": -0.0006, "theo": 0.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-18T10:07:46", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "CGC261016C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 60.0, "iv": 1.5177, "open_interest": 9523.0, "volume": 1.0, "delta": 0.0086, "gamma": 0.0821, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:09:20", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CGC261016P00002000", "bid": 1.02, "bid_size": 35.0, "ask": 1.19, "ask_size": 26.0, "iv": 2.1265, "open_interest": 58.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.11, "vega": 0.0, "theta": 0.0, "rho": -0.0003, "theo": 1.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-09-18T10:39:11", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "CGC261016C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 495.0, "iv": 1.8488, "open_interest": 1279.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0312, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T10:26:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CGC261016P00002500", "bid": 1.21, "bid_size": 272.0, "ask": 1.96, "ask_size": 138.0, "iv": 1.971, "open_interest": 53.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0118, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-11T10:52:03", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CGC261016C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 2.516, "open_interest": 2545.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0152, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-31T09:30:58", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CGC261016P00003000", "bid": 1.71, "bid_size": 236.0, "ask": 2.45, "ask_size": 97.0, "iv": 1.9204, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-03-23T15:44:55", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "CGC261023C00000500", "bid": 0.14, "bid_size": 546.0, "ask": 0.55, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.2963, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "CGC261023P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 916.0, "iv": 2.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.2456, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "CGC261023C00001000", "bid": 0.04, "bid_size": 4.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.7463, "open_interest": 614.0, "volume": 1315.0, "delta": 0.3561, "gamma": 1.949, "vega": 0.001, "theta": -0.0011, "rho": 0.0002, "theo": 0.0412, "change": -0.01, "open": 0.04, "high": 0.09, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:45:03", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "CGC261023P00001000", "bid": 0.1, "bid_size": 117.0, "ask": 0.14, "ask_size": 59.0, "iv": 0.536, "open_interest": 52.0, "volume": 1.0, "delta": -0.631, "gamma": 1.8695, "vega": 0.001, "theta": -0.0011, "rho": -0.0007, "theo": 0.1364, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T11:42:47", "percent_change": 9.09091, "prev_day_close": 0.109999999403954}, {"option": "CGC261023C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 392.0, "iv": 1.2168, "open_interest": 116.0, "volume": 1.0, "delta": 0.0965, "gamma": 0.5357, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:44:28", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CGC261023P00001500", "bid": 0.21, "bid_size": 147.0, "ask": 0.96, "ask_size": 122.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.5278, "vega": 0.0005, "theta": -0.0007, "rho": -0.0013, "theo": 0.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-10T15:49:31", "percent_change": 0.0, "prev_day_close": 0.584999985992908}, {"option": "CGC261023C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.8782, "open_interest": 132.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.2769, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T11:25:30", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CGC261023P00002000", "bid": 0.58, "bid_size": 62.0, "ask": 1.58, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.2743, "vega": 0.0003, "theta": -0.0006, "rho": -0.0018, "theo": 1.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "CGC261030C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 46.0, "iv": 2.1354, "open_interest": 5.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.2646, "vega": 0.0002, "theta": -0.0004, "rho": 0.0002, "theo": 0.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-18T10:04:17", "percent_change": 0.0, "prev_day_close": 0.539999980479479}, {"option": "CGC261030P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 882.0, "iv": 8.1067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.2382, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 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": "CGC261030C00001000", "bid": 0.04, "bid_size": 2.0, "ask": 0.06, "ask_size": 61.0, "iv": 0.6829, "open_interest": 145.0, "volume": 9.0, "delta": 0.4093, "gamma": 1.7062, "vega": 0.0012, "theta": -0.0011, "rho": 0.0003, "theo": 0.058, "change": 0.01, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T14:33:35", "percent_change": 16.6667, "prev_day_close": 0.0600000005215406}, {"option": "CGC261030P00001000", "bid": 0.08, "bid_size": 36.0, "ask": 0.16, "ask_size": 84.0, "iv": 0.5729, "open_interest": 154.0, "volume": 7.0, "delta": -0.5835, "gamma": 1.6922, "vega": 0.0012, "theta": -0.0011, "rho": -0.0008, "theo": 0.1404, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T11:42:08", "percent_change": -3.7037, "prev_day_close": 0.135000001639128}, {"option": "CGC261030C00001500", "bid": 0.01, "bid_size": 32.0, "ask": 0.05, "ask_size": 199.0, "iv": 1.3016, "open_interest": 52.0, "volume": 135.0, "delta": 0.1185, "gamma": 0.593, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0163, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T13:33:39", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "CGC261030P00001500", "bid": 0.26, "bid_size": 82.0, "ask": 0.63, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.5994, "vega": 0.0006, "theta": -0.0008, "rho": -0.0012, "theo": 0.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-17T09:30:25", "percent_change": 0.0, "prev_day_close": 0.570000022649765}, {"option": "CGC261030C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1576.0, "iv": 2.2978, "open_interest": 51.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.3066, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T15:48:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CGC261030P00002000", "bid": 0.59, "bid_size": 147.0, "ask": 1.59, "ask_size": 134.0, "iv": 1.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.3207, "vega": 0.0004, "theta": -0.0006, "rho": -0.0012, "theo": 1.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "CGC261120C00000500", "bid": 0.1, "bid_size": 1053.0, "ask": 0.8, "ask_size": 390.0, "iv": 1.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.2492, "vega": 0.0002, "theta": -0.0002, "rho": 0.0003, "theo": 0.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.280000010505319}, {"option": "CGC261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 414.0, "iv": 1.1738, "open_interest": 6.0, "volume": 32.0, "delta": -0.0329, "gamma": 0.2164, "vega": 0.0003, "theta": -0.0002, "rho": -0.0001, "theo": 0.0049, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:38:24", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "CGC261120C00001000", "bid": 0.07, "bid_size": 1.0, "ask": 0.09, "ask_size": 79.0, "iv": 0.7558, "open_interest": 302.0, "volume": 71.0, "delta": 0.4422, "gamma": 1.4405, "vega": 0.0015, "theta": -0.0009, "rho": 0.0005, "theo": 0.0759, "change": -0.01, "open": 0.09, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:17:46", "percent_change": -11.1111, "prev_day_close": 0.0899999998509884}, {"option": "CGC261120P00001000", "bid": 0.15, "bid_size": 20.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.7136, "open_interest": 6.0, "volume": 3760.0, "delta": -0.5492, "gamma": 1.4345, "vega": 0.0015, "theta": -0.0009, "rho": -0.001, "theo": 0.1571, "change": -0.015, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:22:20", "percent_change": -9.09091, "prev_day_close": 0.16499999910593}, {"option": "CGC261120C00001500", "bid": 0.01, "bid_size": 98.0, "ask": 0.02, "ask_size": 44.0, "iv": 0.8676, "open_interest": 6.0, "volume": 81.0, "delta": 0.1141, "gamma": 0.5861, "vega": 0.0007, "theta": -0.0005, "rho": 0.0001, "theo": 0.0153, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:58:08", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "CGC261120P00001500", "bid": 0.47, "bid_size": 742.0, "ask": 0.68, "ask_size": 59.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.88, "gamma": 0.6053, "vega": 0.0007, "theta": -0.0005, "rho": -0.0015, "theo": 0.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-17T15:00:31", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "CGC261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 109.0, "iv": 1.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.046, "gamma": 0.2521, "vega": 0.0004, "theta": -0.0003, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "CGC261120P00002000", "bid": 0.73, "bid_size": 668.0, "ask": 1.48, "ask_size": 373.0, "iv": 1.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.2849, "vega": 0.0003, "theta": -0.0002, "rho": -0.0012, "theo": 1.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "CGC270115C00000500", "bid": 0.41, "bid_size": 297.0, "ask": 0.46, "ask_size": 82.0, "iv": 0.9271, "open_interest": 3690.0, "volume": 70.0, "delta": 0.9203, "gamma": 0.334, "vega": 0.0007, "theta": -0.0003, "rho": 0.0007, "theo": 0.4352, "change": -0.015, "open": 0.41, "high": 0.42, "low": 0.41, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T14:54:00", "percent_change": -3.44828, "prev_day_close": 0.435000002384186}, {"option": "CGC270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 87.0, "iv": 0.915, "open_interest": 478.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.298, "vega": 0.0008, "theta": -0.0003, "rho": -0.0003, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-14T13:31:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CGC270115C00001000", "bid": 0.12, "bid_size": 2.0, "ask": 0.13, "ask_size": 46.0, "iv": 0.7738, "open_interest": 8580.0, "volume": 244.0, "delta": 0.4967, "gamma": 1.0049, "vega": 0.002, "theta": -0.0007, "rho": 0.001, "theo": 0.1213, "change": -0.045, "open": 0.13, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:30:46", "percent_change": -27.2727, "prev_day_close": 0.16499999910593}, {"option": "CGC270115P00001000", "bid": 0.13, "bid_size": 1186.0, "ask": 0.21, "ask_size": 62.0, "iv": 0.5839, "open_interest": 4938.0, "volume": 2107.0, "delta": -0.4872, "gamma": 0.9972, "vega": 0.002, "theta": -0.0006, "rho": -0.0019, "theo": 0.2049, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T11:20:55", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "CGC270115C00001500", "bid": 0.04, "bid_size": 181.0, "ask": 0.05, "ask_size": 39.0, "iv": 0.8655, "open_interest": 19332.0, "volume": 49.0, "delta": 0.2356, "gamma": 0.6478, "vega": 0.0016, "theta": -0.0006, "rho": 0.0005, "theo": 0.0507, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:09:37", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "CGC270115P00001500", "bid": 0.52, "bid_size": 1276.0, "ask": 0.65, "ask_size": 81.0, "iv": 0.5193, "open_interest": 2059.0, "volume": 1.0, "delta": -0.7508, "gamma": 0.6676, "vega": 0.0016, "theta": -0.0006, "rho": -0.003, "theo": 0.6293, "change": 0.005, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T14:41:35", "percent_change": 0.775197, "prev_day_close": 0.644999980926514}, {"option": "CGC270115C00002000", "bid": 0.02, "bid_size": 104.0, "ask": 0.03, "ask_size": 11.0, "iv": 0.9766, "open_interest": 30984.0, "volume": 81.0, "delta": 0.1504, "gamma": 0.4247, "vega": 0.0012, "theta": -0.0005, "rho": 0.0003, "theo": 0.0325, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T14:18:58", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "CGC270115P00002000", "bid": 1.04, "bid_size": 18.0, "ask": 1.22, "ask_size": 610.0, "iv": 1.214, "open_interest": 5959.0, "volume": 1.0, "delta": -0.8419, "gamma": 0.4596, "vega": 0.0012, "theta": -0.0004, "rho": -0.0033, "theo": 1.1075, "change": 0.125, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-09-21T14:41:23", "percent_change": 11.5207, "prev_day_close": 1.08499997854233}, {"option": "CGC270115C00002500", "bid": 0.02, "bid_size": 13.0, "ask": 0.04, "ask_size": 101.0, "iv": 1.2075, "open_interest": 2978.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.3129, "vega": 0.001, "theta": -0.0005, "rho": 0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T15:18:30", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CGC270115P00002500", "bid": 1.24, "bid_size": 201.0, "ask": 1.93, "ask_size": 33.0, "iv": 0.9892, "open_interest": 35.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.3582, "vega": 0.0009, "theta": -0.0003, "rho": -0.0033, "theo": 1.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-11T15:51:33", "percent_change": 0.0, "prev_day_close": 1.58999997377396}, {"option": "CGC270115C00003000", "bid": 0.02, "bid_size": 3.0, "ask": 0.03, "ask_size": 5.0, "iv": 1.2989, "open_interest": 9608.0, "volume": 1.0, "delta": 0.0911, "gamma": 0.2488, "vega": 0.0008, "theta": -0.0004, "rho": 0.0002, "theo": 0.0205, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T10:03:56", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "CGC270115P00003000", "bid": 1.72, "bid_size": 1948.0, "ask": 2.44, "ask_size": 932.0, "iv": 1.0203, "open_interest": 552.0, "volume": 0.0, "delta": -0.913, "gamma": 0.3014, "vega": 0.0007, "theta": -0.0003, "rho": -0.0032, "theo": 2.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-08-04T09:52:20", "percent_change": 0.0, "prev_day_close": 2.0799999833107}, {"option": "CGC270115C00003500", "bid": 0.01, "bid_size": 31.0, "ask": 0.02, "ask_size": 29.0, "iv": 1.2841, "open_interest": 483.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.2078, "vega": 0.0007, "theta": -0.0004, "rho": 0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-04T12:25:18", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CGC270115P00003500", "bid": 2.1, "bid_size": 301.0, "ask": 3.1, "ask_size": 217.0, "iv": 1.497, "open_interest": 5.0, "volume": 0.0, "delta": -0.932, "gamma": 0.2695, "vega": 0.0006, "theta": -0.0002, "rho": -0.003, "theo": 2.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-01-02T11:47:28", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "CGC270115C00004000", "bid": 0.01, "bid_size": 5.0, "ask": 0.02, "ask_size": 34.0, "iv": 1.3755, "open_interest": 7862.0, "volume": 476.0, "delta": 0.0685, "gamma": 0.1795, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0159, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:35:15", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "CGC270115P00004000", "bid": 3.0, "bid_size": 18.0, "ask": 3.45, "ask_size": 911.0, "iv": 2.4624, "open_interest": 152.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.2497, "vega": 0.0005, "theta": -0.0001, "rho": -0.0027, "theo": 3.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T11:29:36", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "CGC270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.591, "open_interest": 5.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.1589, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-05-04T09:35:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CGC270115P00004500", "bid": 3.1, "bid_size": 306.0, "ask": 4.05, "ask_size": 200.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.239, "vega": 0.0004, "theta": -0.0001, "rho": -0.0022, "theo": 3.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-04-22T14:16:03", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "CGC270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6632, "open_interest": 16144.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.1432, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T13:58:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CGC270115P00005000", "bid": 3.6, "bid_size": 283.0, "ask": 4.6, "ask_size": 228.0, "iv": 1.8211, "open_interest": 45.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.2358, "vega": 0.0003, "theta": -0.0001, "rho": -0.0018, "theo": 4.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-18T10:07:46", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "CGC270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.8165, "open_interest": 9224.0, "volume": 0.0, "delta": 0.044, "gamma": 0.1058, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-03T09:57:24", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CGC270115P00007000", "bid": 5.85, "bid_size": 120.0, "ask": 6.8, "ask_size": 10.0, "iv": 3.5078, "open_interest": 3.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0841, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.06, "last_trade_time": "2026-07-09T11:18:50", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "CGC270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.846, "open_interest": 38919.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.08, "vega": 0.0004, "theta": -0.0003, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T15:16:38", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CGC270115P00010000", "bid": 8.75, "bid_size": 120.0, "ask": 9.75, "ask_size": 10.0, "iv": 3.4637, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-06-23T10:56:05", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CGC270416C00000500", "bid": 0.31, "bid_size": 337.0, "ask": 0.56, "ask_size": 13.0, "iv": 0.7605, "open_interest": 27.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.3329, "vega": 0.0013, "theta": -0.0003, "rho": 0.0012, "theo": 0.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-08T10:34:40", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "CGC270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 13.0, "iv": 0.9756, "open_interest": 6.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.2853, "vega": 0.0013, "theta": -0.0003, "rho": -0.0008, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-08T11:44:42", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CGC270416C00001000", "bid": 0.16, "bid_size": 200.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.7877, "open_interest": 86.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.7116, "vega": 0.0026, "theta": -0.0005, "rho": 0.0015, "theo": 0.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-15T09:40:59", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "CGC270416P00001000", "bid": 0.24, "bid_size": 96.0, "ask": 0.29, "ask_size": 113.0, "iv": 0.7816, "open_interest": 12.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.6953, "vega": 0.0026, "theta": -0.0005, "rho": -0.0032, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-16T10:01:34", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "CGC270416C00001500", "bid": 0.02, "bid_size": 1458.0, "ask": 0.16, "ask_size": 1284.0, "iv": 0.8633, "open_interest": 193.0, "volume": 5.0, "delta": 0.352, "gamma": 0.5555, "vega": 0.0025, "theta": -0.0006, "rho": 0.0011, "theo": 0.1095, "change": -0.12, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T12:05:17", "percent_change": -85.7143, "prev_day_close": 0.140000000596046}, {"option": "CGC270416P00001500", "bid": 0.54, "bid_size": 479.0, "ask": 0.82, "ask_size": 232.0, "iv": 0.8919, "open_interest": 3.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.5716, "vega": 0.0025, "theta": -0.0005, "rho": -0.0051, "theo": 0.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-18T10:55:44", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "CGC270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1825.0, "iv": 1.129, "open_interest": 22.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.4373, "vega": 0.0023, "theta": -0.0006, "rho": 0.0009, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T15:51:13", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CGC270416P00002000", "bid": 0.77, "bid_size": 427.0, "ask": 1.52, "ask_size": 350.0, "iv": 0.9907, "open_interest": 2.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.4706, "vega": 0.0023, "theta": -0.0005, "rho": -0.0062, "theo": 1.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-11T15:00:59", "percent_change": 0.0, "prev_day_close": 1.33999997377396}, {"option": "CGC280121C00000500", "bid": 0.51, "bid_size": 499.0, "ask": 0.74, "ask_size": 1044.0, "iv": 1.2946, "open_interest": 12989.0, "volume": 22.0, "delta": 0.867, "gamma": 0.175, "vega": 0.0022, "theta": -0.0002, "rho": 0.0026, "theo": 0.5829, "change": -0.025, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-21T13:24:25", "percent_change": -4.50451, "prev_day_close": 0.555000007152557}, {"option": "CGC280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1008.0, "iv": 0.939, "open_interest": 458.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.1772, "vega": 0.0022, "theta": -0.0002, "rho": -0.0028, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-04T14:44:43", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "CGC280121C00001000", "bid": 0.31, "bid_size": 2.0, "ask": 0.35, "ask_size": 7.0, "iv": 0.8425, "open_interest": 5731.0, "volume": 15.0, "delta": 0.668, "gamma": 0.3911, "vega": 0.0038, "theta": -0.0003, "rho": 0.0036, "theo": 0.3309, "change": 0.005, "open": 0.3, "high": 0.33, "low": 0.29, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T15:26:28", "percent_change": 1.53846, "prev_day_close": 0.325000002980232}, {"option": "CGC280121P00001000", "bid": 0.33, "bid_size": 468.0, "ask": 0.39, "ask_size": 1.0, "iv": 0.822, "open_interest": 2882.0, "volume": 3.0, "delta": -0.3309, "gamma": 0.4238, "vega": 0.0038, "theta": -0.0003, "rho": -0.0064, "theo": 0.3687, "change": 0.01, "open": 0.29, "high": 0.36, "low": 0.29, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T10:02:02", "percent_change": 2.85714, "prev_day_close": 0.349999994039536}, {"option": "CGC280121C00001500", "bid": 0.17, "bid_size": 25.0, "ask": 0.22, "ask_size": 5.0, "iv": 0.7784, "open_interest": 13059.0, "volume": 52.0, "delta": 0.4802, "gamma": 0.4714, "vega": 0.0042, "theta": -0.0003, "rho": 0.0032, "theo": 0.1938, "change": 0.04, "open": 0.19, "high": 0.22, "low": 0.17, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:38:32", "percent_change": 22.2222, "prev_day_close": 0.179999999701977}, {"option": "CGC280121P00001500", "bid": 0.62, "bid_size": 1463.0, "ask": 0.88, "ask_size": 684.0, "iv": 0.8602, "open_interest": 1201.0, "volume": 1.0, "delta": -0.5414, "gamma": 0.5545, "vega": 0.0041, "theta": -0.0003, "rho": -0.009, "theo": 0.7153, "change": -0.03, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T11:12:31", "percent_change": -3.84615, "prev_day_close": 0.780000001192093}, {"option": "CGC280121C00002000", "bid": 0.11, "bid_size": 328.0, "ask": 0.18, "ask_size": 103.0, "iv": 0.8131, "open_interest": 8078.0, "volume": 65.0, "delta": 0.3658, "gamma": 0.4382, "vega": 0.004, "theta": -0.0003, "rho": 0.0026, "theo": 0.1356, "change": -0.005, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T12:04:50", "percent_change": -4.0, "prev_day_close": 0.12500000372529}, {"option": "CGC280121P00002000", "bid": 1.05, "bid_size": 1188.0, "ask": 1.33, "ask_size": 645.0, "iv": 0.9018, "open_interest": 273.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.5687, "vega": 0.0036, "theta": -0.0003, "rho": -0.01, "theo": 1.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-08T09:35:59", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "CGC280121C00002500", "bid": 0.06, "bid_size": 23.0, "ask": 0.14, "ask_size": 21.0, "iv": 0.801, "open_interest": 3684.0, "volume": 5.0, "delta": 0.3022, "gamma": 0.3887, "vega": 0.0037, "theta": -0.0003, "rho": 0.0022, "theo": 0.1089, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:05:34", "percent_change": -41.1765, "prev_day_close": 0.0849999990314245}, {"option": "CGC280121P00002500", "bid": 1.49, "bid_size": 1122.0, "ask": 1.81, "ask_size": 743.0, "iv": 0.9305, "open_interest": 516.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.5538, "vega": 0.0029, "theta": -0.0002, "rho": -0.0098, "theo": 1.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-09-11T10:59:02", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "CGC280121C00003000", "bid": 0.08, "bid_size": 1.0, "ask": 0.17, "ask_size": 557.0, "iv": 0.95, "open_interest": 5325.0, "volume": 172.0, "delta": 0.2638, "gamma": 0.3477, "vega": 0.0034, "theta": -0.0003, "rho": 0.0019, "theo": 0.0944, "change": 0.0, "open": 0.09, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T11:52:20", "percent_change": -2.42144e-06, "prev_day_close": 0.080000001937151}, {"option": "CGC280121P00003000", "bid": 1.77, "bid_size": 974.0, "ask": 2.75, "ask_size": 1056.0, "iv": 1.3321, "open_interest": 146.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.5392, "vega": 0.0023, "theta": -0.0002, "rho": -0.0089, "theo": 2.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-11T13:01:32", "percent_change": 0.0, "prev_day_close": 2.14499992132187}, {"option": "CGC280121C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1546.0, "iv": 0.9448, "open_interest": 866.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.316, "vega": 0.0033, "theta": -0.0003, "rho": 0.0017, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-10T13:47:03", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "CGC280121P00003500", "bid": 2.25, "bid_size": 405.0, "ask": 3.25, "ask_size": 422.0, "iv": 1.4018, "open_interest": 3.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.5289, "vega": 0.0017, "theta": -0.0002, "rho": -0.0067, "theo": 2.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-07-17T10:52:59", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "CGC280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1704.0, "iv": 0.9984, "open_interest": 424.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.2915, "vega": 0.0031, "theta": -0.0003, "rho": 0.0016, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-09T14:43:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CGC280121P00004000", "bid": 2.7, "bid_size": 724.0, "ask": 3.7, "ask_size": 687.0, "iv": 1.3532, "open_interest": 89.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.5364, "vega": 0.0014, "theta": -0.0002, "rho": -0.0063, "theo": 3.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-12T13:36:31", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "CGC280121C00004500", "bid": 0.01, "bid_size": 273.0, "ask": 0.15, "ask_size": 903.0, "iv": 0.9817, "open_interest": 575.0, "volume": 1.0, "delta": 0.2074, "gamma": 0.2721, "vega": 0.003, "theta": -0.0003, "rho": 0.0015, "theo": 0.0751, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T10:45:47", "percent_change": -15.7895, "prev_day_close": 0.0949999988079071}, {"option": "CGC280121P00004500", "bid": 3.5, "bid_size": 11.0, "ask": 4.25, "ask_size": 318.0, "iv": 1.8773, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.504, "vega": 0.0009, "theta": -0.0001, "rho": -0.0044, "theo": 3.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "CGC280121C00005000", "bid": 0.02, "bid_size": 183.0, "ask": 0.1, "ask_size": 100.0, "iv": 0.9509, "open_interest": 13273.0, "volume": 1.0, "delta": 0.1971, "gamma": 0.2564, "vega": 0.0029, "theta": -0.0003, "rho": 0.0014, "theo": 0.0718, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T10:45:47", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "CGC280121P00005000", "bid": 3.75, "bid_size": 10.0, "ask": 4.7, "ask_size": 403.0, "iv": 1.5572, "open_interest": 86.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.393, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-11T10:00:01", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "CGC290119C00000500", "bid": 0.51, "bid_size": 1.0, "ask": 1.04, "ask_size": 490.0, "iv": 1.6872, "open_interest": 32.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.1563, "vega": 0.0027, "theta": -0.0001, "rho": 0.0038, "theo": 0.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T15:51:02", "percent_change": 0.0, "prev_day_close": 0.614999994635582}, {"option": "CGC290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 408.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.1578, "vega": 0.0027, "theta": -0.0001, "rho": -0.0048, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 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": "CGC290119C00001000", "bid": 0.24, "bid_size": 753.0, "ask": 0.51, "ask_size": 660.0, "iv": 0.7292, "open_interest": 2.0, "volume": 0.0, "delta": 0.6887, "gamma": 0.3282, "vega": 0.0047, "theta": -0.0002, "rho": 0.0057, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-15T10:27:05", "percent_change": 0.0, "prev_day_close": 0.409999988973141}, {"option": "CGC290119P00001000", "bid": 0.35, "bid_size": 30.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.7419, "open_interest": 102.0, "volume": 9.0, "delta": -0.304, "gamma": 0.3799, "vega": 0.0048, "theta": -0.0002, "rho": -0.0102, "theo": 0.3906, "change": 0.18, "open": 0.4, "high": 0.43, "low": 0.4, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T14:01:24", "percent_change": 72.0, "prev_day_close": 0.249999994412065}, {"option": "CGC290119C00001500", "bid": 0.22, "bid_size": 91.0, "ask": 0.28, "ask_size": 1.0, "iv": 0.6853, "open_interest": 566.0, "volume": 43.0, "delta": 0.5354, "gamma": 0.3976, "vega": 0.0054, "theta": -0.0002, "rho": 0.0055, "theo": 0.2473, "change": 0.055, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T14:02:13", "percent_change": 25.5814, "prev_day_close": 0.215000003576279}, {"option": "CGC290119P00001500", "bid": 0.67, "bid_size": 505.0, "ask": 0.96, "ask_size": 151.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.5246, "vega": 0.0052, "theta": -0.0002, "rho": -0.014, "theo": 0.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "CGC290119C00002000", "bid": 0.15, "bid_size": 130.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.6762, "open_interest": 35.0, "volume": 1.0, "delta": 0.4421, "gamma": 0.3864, "vega": 0.0054, "theta": -0.0002, "rho": 0.0048, "theo": 0.1925, "change": 0.02, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:01:23", "percent_change": 11.1111, "prev_day_close": 0.179999999701977}, {"option": "CGC290119P00002000", "bid": 1.01, "bid_size": 548.0, "ask": 1.49, "ask_size": 436.0, "iv": 0.864, "open_interest": 0.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.5802, "vega": 0.0048, "theta": -0.0002, "rho": -0.0152, "theo": 1.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999998688698}], "symbol": "CGC", "security_type": "stock", "exchange_id": 2, "current_price": 0.9209, "price_change": -0.0091, "price_change_percent": -0.9785, "bid": 0.9201, "ask": 0.9223, "bid_size": 2100, "ask_size": 400, "open": 0.9239, "high": 0.94, "low": 0.9155, "close": 0.9209, "prev_day_close": 0.93, "volume": 1830278, "iv30": 68.024, "iv30_change": -5.477, "iv30_change_percent": -7.4516, "seqno": 8079158091, "last_trade_time": "2026-09-21T15:46:57", "tick": "up"}, "symbol": "CGC"}