{"timestamp": "2026-09-21 11:18:34", "data": {"options": [{"option": "CGEM261016C00003000", "bid": 16.0, "bid_size": 21.0, "ask": 20.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0014, "vega": 0.002, "theta": -0.0153, "rho": 0.0013, "theo": 18.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CGEM261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0013, "vega": 0.002, "theta": -0.015, "rho": -0.0003, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-03-25T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00004000", "bid": 15.0, "bid_size": 21.0, "ask": 19.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.002, "vega": 0.0024, "theta": -0.0163, "rho": 0.0018, "theo": 17.2483, "change": 0.0, "open": 0.0, "high": 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": "CGEM261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0019, "vega": 0.0024, "theta": -0.016, "rho": -0.0004, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00005000", "bid": 14.0, "bid_size": 21.0, "ask": 18.2, "ask_size": 5.0, "iv": 2.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0026, "vega": 0.0029, "theta": -0.0172, "rho": 0.0023, "theo": 16.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "CGEM261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.8145, "open_interest": 4.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0026, "vega": 0.0029, "theta": -0.0169, "rho": -0.0005, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00006000", "bid": 13.0, "bid_size": 21.0, "ask": 17.2, "ask_size": 5.0, "iv": 2.164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0035, "vega": 0.0035, "theta": -0.0181, "rho": 0.0029, "theo": 15.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "CGEM261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.7131, "open_interest": 10.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0035, "vega": 0.0035, "theta": -0.0179, "rho": -0.0005, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00007000", "bid": 12.0, "bid_size": 21.0, "ask": 16.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0046, "vega": 0.0041, "theta": -0.0192, "rho": 0.0034, "theo": 14.3071, "change": 0.0, "open": 0.0, "high": 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": "CGEM261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.8911, "open_interest": 9.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0045, "vega": 0.0041, "theta": -0.0191, "rho": -0.0006, "theo": 0.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00008000", "bid": 11.0, "bid_size": 21.0, "ask": 15.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0058, "vega": 0.0048, "theta": -0.0206, "rho": 0.0041, "theo": 13.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CGEM261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.2364, "open_interest": 4.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0058, "vega": 0.0048, "theta": -0.0205, "rho": -0.0008, "theo": 0.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00009000", "bid": 10.1, "bid_size": 21.0, "ask": 14.1, "ask_size": 4.0, "iv": 1.4724, "open_interest": 1.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0074, "vega": 0.0056, "theta": -0.0222, "rho": 0.0048, "theo": 12.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-03-11T09:30:02", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "CGEM261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.6923, "open_interest": 4.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0074, "vega": 0.0056, "theta": -0.0221, "rho": -0.0009, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-03-30T14:16:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00010000", "bid": 9.1, "bid_size": 55.0, "ask": 13.5, "ask_size": 25.0, "iv": 1.85, "open_interest": 1.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0094, "vega": 0.0066, "theta": -0.0241, "rho": 0.0054, "theo": 11.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-06-22T13:54:39", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "CGEM261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.2263, "open_interest": 2.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0094, "vega": 0.0066, "theta": -0.024, "rho": -0.0011, "theo": 0.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T15:37:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00011000", "bid": 8.1, "bid_size": 55.0, "ask": 12.5, "ask_size": 25.0, "iv": 1.6416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0118, "vega": 0.0077, "theta": -0.0262, "rho": 0.006, "theo": 10.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CGEM261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.818, "open_interest": 2.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0117, "vega": 0.0077, "theta": -0.0262, "rho": -0.0013, "theo": 0.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-03-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00012000", "bid": 7.1, "bid_size": 55.0, "ask": 11.5, "ask_size": 25.0, "iv": 1.4512, "open_interest": 1.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0147, "vega": 0.009, "theta": -0.0287, "rho": 0.0067, "theo": 9.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-03-30T09:30:01", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "CGEM261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 185.0, "iv": 3.4537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0146, "vega": 0.009, "theta": -0.0286, "rho": -0.0016, "theo": 0.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00013000", "bid": 6.2, "bid_size": 55.0, "ask": 10.5, "ask_size": 21.0, "iv": 1.3431, "open_interest": 26.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0181, "vega": 0.0104, "theta": -0.0314, "rho": 0.0073, "theo": 8.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-20T10:06:01", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CGEM261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 185.0, "iv": 3.1236, "open_interest": 1.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0181, "vega": 0.0104, "theta": -0.0314, "rho": -0.0019, "theo": 0.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-03-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00014000", "bid": 5.5, "bid_size": 55.0, "ask": 9.5, "ask_size": 21.0, "iv": 1.3353, "open_interest": 2.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0221, "vega": 0.012, "theta": -0.0343, "rho": 0.0078, "theo": 7.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-07-07T13:04:21", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CGEM261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 271.0, "iv": 2.8206, "open_interest": 37.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0221, "vega": 0.0121, "theta": -0.0343, "rho": -0.0023, "theo": 0.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-07-07T11:48:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00015000", "bid": 5.0, "bid_size": 55.0, "ask": 8.5, "ask_size": 21.0, "iv": 1.3694, "open_interest": 4.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0267, "vega": 0.0138, "theta": -0.0373, "rho": 0.0081, "theo": 6.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-03T15:55:29", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CGEM261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 268.0, "iv": 2.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0267, "vega": 0.0138, "theta": -0.0374, "rho": -0.0028, "theo": 0.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00016000", "bid": 3.5, "bid_size": 55.0, "ask": 8.0, "ask_size": 25.0, "iv": 1.1858, "open_interest": 76.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0317, "vega": 0.0156, "theta": -0.0403, "rho": 0.0082, "theo": 6.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-16T10:51:49", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CGEM261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 21.0, "iv": 1.6763, "open_interest": 1.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0318, "vega": 0.0157, "theta": -0.0404, "rho": -0.0034, "theo": 1.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-03-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CGEM261016C00017000", "bid": 3.0, "bid_size": 55.0, "ask": 7.0, "ask_size": 21.0, "iv": 1.1662, "open_interest": 20.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.0371, "vega": 0.0175, "theta": -0.0432, "rho": 0.0083, "theo": 5.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-19T09:30:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CGEM261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 2.024, "open_interest": 0.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.0371, "vega": 0.0175, "theta": -0.0433, "rho": -0.004, "theo": 1.2757, "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": 2.45000004768372}, {"option": "CGEM261016C00018000", "bid": 2.1, "bid_size": 55.0, "ask": 6.5, "ask_size": 21.0, "iv": 1.1445, "open_interest": 26.0, "volume": 0.0, "delta": 0.7303, "gamma": 0.0424, "vega": 0.0192, "theta": -0.0457, "rho": 0.0082, "theo": 4.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-07-06T15:00:00", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CGEM261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.783, "open_interest": 0.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0425, "vega": 0.0192, "theta": -0.0458, "rho": -0.0048, "theo": 1.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00019000", "bid": 1.5, "bid_size": 118.0, "ask": 6.0, "ask_size": 22.0, "iv": 1.1682, "open_interest": 3.0, "volume": 0.0, "delta": 0.6814, "gamma": 0.0476, "vega": 0.0208, "theta": -0.0477, "rho": 0.0079, "theo": 3.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-19T09:39:01", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CGEM261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.5485, "open_interest": 0.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0477, "vega": 0.0208, "theta": -0.0478, "rho": -0.0056, "theo": 1.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016C00020000", "bid": 1.55, "bid_size": 42.0, "ask": 4.0, "ask_size": 42.0, "iv": 0.9666, "open_interest": 109.0, "volume": 1.0, "delta": 0.6283, "gamma": 0.0521, "vega": 0.022, "theta": -0.0489, "rho": 0.0075, "theo": 3.3688, "change": -0.48, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-09-18T13:28:28", "percent_change": -15.0, "prev_day_close": 2.875}, {"option": "CGEM261016P00020000", "bid": 1.3, "bid_size": 15.0, "ask": 2.4, "ask_size": 46.0, "iv": 1.044, "open_interest": 37.0, "volume": 20.0, "delta": -0.371, "gamma": 0.0522, "vega": 0.022, "theta": -0.0491, "rho": -0.0065, "theo": 2.2736, "change": -0.62, "open": 1.9, "high": 1.9, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-09-18T13:13:07", "percent_change": -24.8, "prev_day_close": 2.00000005960464}, {"option": "CGEM261016C00021000", "bid": 0.5, "bid_size": 459.0, "ask": 4.9, "ask_size": 42.0, "iv": 1.1466, "open_interest": 10.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0557, "vega": 0.0229, "theta": -0.0494, "rho": 0.007, "theo": 2.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-09-14T10:27:56", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CGEM261016P00021000", "bid": 0.1, "bid_size": 1010.0, "ask": 4.9, "ask_size": 42.0, "iv": 1.102, "open_interest": 1.0, "volume": 0.0, "delta": -0.4275, "gamma": 0.0558, "vega": 0.0229, "theta": -0.0495, "rho": -0.0074, "theo": 2.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-14T09:44:12", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6998, "open_interest": 11.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.058, "vega": 0.0232, "theta": -0.0488, "rho": 0.0065, "theo": 2.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-28T12:44:58", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CGEM261016P00022000", "bid": 0.5, "bid_size": 358.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.98, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0583, "vega": 0.0232, "theta": -0.049, "rho": -0.0084, "theo": 3.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CGEM261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.3712, "open_interest": 1.0, "volume": 0.0, "delta": 0.456, "gamma": 0.059, "vega": 0.0231, "theta": -0.0474, "rho": 0.0059, "theo": 1.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-03-31T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00023000", "bid": 1.5, "bid_size": 55.0, "ask": 5.9, "ask_size": 21.0, "iv": 1.0914, "open_interest": 0.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0593, "vega": 0.0231, "theta": -0.0477, "rho": -0.0093, "theo": 3.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CGEM261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.5087, "open_interest": 7.0, "volume": 0.0, "delta": 0.3993, "gamma": 0.0587, "vega": 0.0225, "theta": -0.0452, "rho": 0.0052, "theo": 1.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-08-25T11:53:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00024000", "bid": 2.0, "bid_size": 56.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.9819, "open_interest": 0.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.059, "vega": 0.0225, "theta": -0.0455, "rho": -0.01, "theo": 4.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "CGEM261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.6331, "open_interest": 31.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.057, "vega": 0.0215, "theta": -0.0424, "rho": 0.0046, "theo": 1.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-11T15:56:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00025000", "bid": 3.0, "bid_size": 55.0, "ask": 7.1, "ask_size": 21.0, "iv": 1.0526, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.0573, "vega": 0.0214, "theta": -0.0426, "rho": -0.0106, "theo": 5.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CGEM261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.747, "open_interest": 2.0, "volume": 0.0, "delta": 0.2953, "gamma": 0.0542, "vega": 0.0201, "theta": -0.039, "rho": 0.004, "theo": 1.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00026000", "bid": 3.5, "bid_size": 56.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.9824, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0546, "vega": 0.02, "theta": -0.0393, "rho": -0.0113, "theo": 5.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CGEM261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.8523, "open_interest": 6.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0505, "vega": 0.0185, "theta": -0.0353, "rho": 0.0034, "theo": 0.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00027000", "bid": 4.6, "bid_size": 55.0, "ask": 8.7, "ask_size": 21.0, "iv": 1.0482, "open_interest": 0.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.051, "vega": 0.0184, "theta": -0.0356, "rho": -0.0118, "theo": 6.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "CGEM261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.9503, "open_interest": 6.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0462, "vega": 0.0167, "theta": -0.0315, "rho": 0.0029, "theo": 0.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00028000", "bid": 5.5, "bid_size": 55.0, "ask": 9.5, "ask_size": 21.0, "iv": 1.0454, "open_interest": 18.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0467, "vega": 0.0166, "theta": -0.0319, "rho": -0.012, "theo": 7.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.87, "last_trade_time": "2026-08-13T12:01:27", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CGEM261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 269.0, "iv": 2.1281, "open_interest": 14.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0369, "vega": 0.0131, "theta": -0.0241, "rho": 0.002, "theo": 0.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00030000", "bid": 7.0, "bid_size": 56.0, "ask": 11.3, "ask_size": 21.0, "iv": 0.93, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0376, "vega": 0.0128, "theta": -0.0246, "rho": -0.0119, "theo": 9.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CGEM261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 185.0, "iv": 2.4959, "open_interest": 2.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.017, "vega": 0.0059, "theta": -0.0103, "rho": 0.0007, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261016P00035000", "bid": 12.0, "bid_size": 55.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.9987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0181, "vega": 0.0052, "theta": -0.011, "rho": -0.0085, "theo": 14.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CGEM261120C00013000", "bid": 6.6, "bid_size": 43.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.0074, "open_interest": 0.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0169, "vega": 0.0188, "theta": -0.0217, "rho": 0.0157, "theo": 9.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "CGEM261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.0939, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.017, "vega": 0.0189, "theta": -0.0218, "rho": -0.0062, "theo": 1.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120C00014000", "bid": 5.7, "bid_size": 43.0, "ask": 10.0, "ask_size": 7.0, "iv": 1.0654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0201, "vega": 0.0207, "theta": -0.022, "rho": 0.0165, "theo": 8.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CGEM261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.8918, "open_interest": 0.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0202, "vega": 0.0207, "theta": -0.0221, "rho": -0.007, "theo": 1.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120C00015000", "bid": 5.0, "bid_size": 43.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.0084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0238, "vega": 0.0227, "theta": -0.0223, "rho": 0.0172, "theo": 7.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CGEM261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.7042, "open_interest": 0.0, "volume": 0.0, "delta": -0.177, "gamma": 0.024, "vega": 0.0227, "theta": -0.0224, "rho": -0.0079, "theo": 1.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120C00016000", "bid": 4.2, "bid_size": 43.0, "ask": 8.5, "ask_size": 7.0, "iv": 1.0291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.028, "vega": 0.0248, "theta": -0.0227, "rho": 0.0177, "theo": 6.6492, "change": 0.0, "open": 0.0, "high": 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": "CGEM261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.5281, "open_interest": 0.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0282, "vega": 0.0248, "theta": -0.0228, "rho": -0.009, "theo": 1.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120C00017000", "bid": 3.5, "bid_size": 43.0, "ask": 8.0, "ask_size": 7.0, "iv": 1.044, "open_interest": 0.0, "volume": 0.0, "delta": 0.7641, "gamma": 0.0326, "vega": 0.027, "theta": -0.0232, "rho": 0.0179, "theo": 5.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CGEM261120P00017000", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.0328, "vega": 0.0271, "theta": -0.0233, "rho": -0.0102, "theo": 1.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM261120C00018000", "bid": 2.8, "bid_size": 99.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0371, "vega": 0.0292, "theta": -0.0238, "rho": 0.0178, "theo": 5.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "CGEM261120P00018000", "bid": 0.1, "bid_size": 1001.0, "ask": 4.9, "ask_size": 47.0, "iv": 1.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0374, "vega": 0.0293, "theta": -0.0239, "rho": -0.0117, "theo": 1.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM261120C00019000", "bid": 2.9, "bid_size": 32.0, "ask": 5.8, "ask_size": 37.0, "iv": 0.9541, "open_interest": 3.0, "volume": 44.0, "delta": 0.6831, "gamma": 0.0412, "vega": 0.0312, "theta": -0.0244, "rho": 0.0174, "theo": 4.449, "change": 0.07, "open": 4.4, "high": 4.54, "low": 4.04, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-09-18T10:47:32", "percent_change": 1.64706, "prev_day_close": 4.29999995231628}, {"option": "CGEM261120P00019000", "bid": 0.3, "bid_size": 480.0, "ask": 4.9, "ask_size": 41.0, "iv": 1.0924, "open_interest": 0.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.0416, "vega": 0.0312, "theta": -0.0246, "rho": -0.0134, "theo": 2.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CGEM261120C00020000", "bid": 1.8, "bid_size": 28.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": 0.637, "gamma": 0.0444, "vega": 0.0329, "theta": -0.0252, "rho": 0.0166, "theo": 3.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CGEM261120P00020000", "bid": 0.5, "bid_size": 493.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.966, "open_interest": 0.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0448, "vega": 0.0329, "theta": -0.0254, "rho": -0.0152, "theo": 2.6955, "change": 0.0, "open": 0.0, "high": 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": "CGEM261120C00021000", "bid": 2.4, "bid_size": 8.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.8963, "open_interest": 2.0, "volume": 22.0, "delta": 0.5904, "gamma": 0.0462, "vega": 0.034, "theta": -0.026, "rho": 0.0157, "theo": 3.4134, "change": -0.135, "open": 3.42, "high": 3.44, "low": 3.18, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-09-18T10:59:01", "percent_change": -3.88489, "prev_day_close": 3.27499997615814}, {"option": "CGEM261120P00021000", "bid": 1.0, "bid_size": 27.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.9675, "open_interest": 0.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.0467, "vega": 0.034, "theta": -0.0262, "rho": -0.017, "theo": 3.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CGEM261120C00022000", "bid": 1.4, "bid_size": 28.0, "ask": 5.4, "ask_size": 36.0, "iv": 1.0719, "open_interest": 0.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.0468, "vega": 0.0347, "theta": -0.0266, "rho": 0.0147, "theo": 3.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "CGEM261120P00022000", "bid": 1.5, "bid_size": 16.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.9411, "open_interest": 0.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0474, "vega": 0.0347, "theta": -0.0269, "rho": -0.0189, "theo": 3.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CGEM261120C00023000", "bid": 0.5, "bid_size": 419.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0464, "vega": 0.0349, "theta": -0.0272, "rho": 0.0137, "theo": 2.7195, "change": 0.0, "open": 0.0, "high": 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": "CGEM261120P00023000", "bid": 2.0, "bid_size": 18.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.9024, "open_interest": 0.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.047, "vega": 0.0348, "theta": -0.0275, "rho": -0.0206, "theo": 4.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CGEM261120C00024000", "bid": 0.3, "bid_size": 419.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.0378, "open_interest": 0.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0453, "vega": 0.0348, "theta": -0.0276, "rho": 0.0128, "theo": 2.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CGEM261120P00024000", "bid": 3.0, "bid_size": 7.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": -0.5383, "gamma": 0.046, "vega": 0.0347, "theta": -0.028, "rho": -0.0222, "theo": 5.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CGEM261120C00025000", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.0926, "open_interest": 0.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0439, "vega": 0.0344, "theta": -0.0279, "rho": 0.0119, "theo": 2.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM261120P00025000", "bid": 3.5, "bid_size": 56.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0446, "vega": 0.0342, "theta": -0.0283, "rho": -0.0236, "theo": 6.0463, "change": 0.0, "open": 0.0, "high": 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": "CGEM261120C00026000", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.1691, "open_interest": 0.0, "volume": 0.0, "delta": 0.4035, "gamma": 0.0422, "vega": 0.0338, "theta": -0.0281, "rho": 0.0112, "theo": 2.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM261120P00026000", "bid": 4.0, "bid_size": 43.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.8576, "open_interest": 0.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0429, "vega": 0.0337, "theta": -0.0286, "rho": -0.025, "theo": 6.8649, "change": 0.0, "open": 0.0, "high": 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": "CGEM261120C00027000", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.377, "gamma": 0.0405, "vega": 0.0332, "theta": -0.0281, "rho": 0.0104, "theo": 1.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM261120P00027000", "bid": 5.0, "bid_size": 43.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.9257, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0412, "vega": 0.0329, "theta": -0.0287, "rho": -0.026, "theo": 7.7096, "change": 0.0, "open": 0.0, "high": 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": "CGEM261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.2907, "open_interest": 0.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.0387, "vega": 0.0325, "theta": -0.0281, "rho": 0.0098, "theo": 1.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120P00028000", "bid": 6.0, "bid_size": 43.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0395, "vega": 0.0322, "theta": -0.0287, "rho": -0.0273, "theo": 8.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CGEM261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.332, "gamma": 0.037, "vega": 0.0317, "theta": -0.028, "rho": 0.0092, "theo": 1.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261120P00029000", "bid": 6.5, "bid_size": 43.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.8748, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0378, "vega": 0.0314, "theta": -0.0286, "rho": -0.0282, "theo": 9.4554, "change": 0.0, "open": 0.0, "high": 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": "CGEM261218C00003000", "bid": 16.1, "bid_size": 21.0, "ask": 20.5, "ask_size": 3.0, "iv": 2.5803, "open_interest": 2.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0014, "vega": 0.0059, "theta": -0.0122, "rho": 0.0039, "theo": 18.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-03-16T13:17:07", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "CGEM261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0014, "vega": 0.0059, "theta": -0.0122, "rho": -0.0031, "theo": 0.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00005000", "bid": 14.2, "bid_size": 43.0, "ask": 18.2, "ask_size": 5.0, "iv": 1.6431, "open_interest": 2.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.003, "vega": 0.0094, "theta": -0.0145, "rho": 0.0077, "theo": 17.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2025-12-08T10:34:05", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "CGEM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.003, "vega": 0.0094, "theta": -0.0145, "rho": -0.0042, "theo": 0.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00007000", "bid": 12.4, "bid_size": 43.0, "ask": 16.5, "ask_size": 8.0, "iv": 1.6102, "open_interest": 3.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.005, "vega": 0.0126, "theta": -0.0155, "rho": 0.0116, "theo": 15.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-16T13:37:24", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "CGEM261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.2879, "open_interest": 4.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0051, "vega": 0.0126, "theta": -0.0156, "rho": -0.0053, "theo": 1.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-03-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00008000", "bid": 11.4, "bid_size": 43.0, "ask": 15.5, "ask_size": 7.0, "iv": 1.422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0063, "vega": 0.0142, "theta": -0.0158, "rho": 0.0135, "theo": 14.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "CGEM261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0063, "vega": 0.0142, "theta": -0.0159, "rho": -0.0059, "theo": 1.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00009000", "bid": 10.4, "bid_size": 44.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0078, "vega": 0.0159, "theta": -0.0161, "rho": 0.0153, "theo": 13.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CGEM261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 2.6206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0078, "vega": 0.0159, "theta": -0.0162, "rho": -0.0065, "theo": 1.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00010000", "bid": 10.0, "bid_size": 73.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.957, "open_interest": 6.0, "volume": 4.0, "delta": 0.9061, "gamma": 0.0094, "vega": 0.0176, "theta": -0.0163, "rho": 0.017, "theo": 12.2984, "change": -0.1, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-18T10:51:28", "percent_change": -0.9009, "prev_day_close": 11.25}, {"option": "CGEM261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 64.0, "iv": 1.8699, "open_interest": 70.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0095, "vega": 0.0177, "theta": -0.0164, "rho": -0.0072, "theo": 1.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-02-17T15:28:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CGEM261218C00011000", "bid": 8.7, "bid_size": 44.0, "ask": 12.5, "ask_size": 9.0, "iv": 1.0992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0114, "vega": 0.0195, "theta": -0.0166, "rho": 0.0186, "theo": 11.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CGEM261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.1345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0114, "vega": 0.0195, "theta": -0.0166, "rho": -0.008, "theo": 1.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00012000", "bid": 7.8, "bid_size": 45.0, "ask": 11.8, "ask_size": 6.0, "iv": 1.0944, "open_interest": 407.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0136, "vega": 0.0214, "theta": -0.0168, "rho": 0.0201, "theo": 10.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-11T11:15:52", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "CGEM261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.932, "open_interest": 4.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0136, "vega": 0.0215, "theta": -0.0169, "rho": -0.0088, "theo": 1.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-06-15T10:15:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00013000", "bid": 7.0, "bid_size": 43.0, "ask": 11.0, "ask_size": 7.0, "iv": 1.0698, "open_interest": 0.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0161, "vega": 0.0235, "theta": -0.0171, "rho": 0.0214, "theo": 9.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CGEM261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.7487, "open_interest": 2.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0162, "vega": 0.0236, "theta": -0.0172, "rho": -0.0099, "theo": 1.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-06-08T13:13:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00014000", "bid": 6.1, "bid_size": 88.0, "ask": 10.5, "ask_size": 8.0, "iv": 1.0745, "open_interest": 1.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0189, "vega": 0.0258, "theta": -0.0174, "rho": 0.0225, "theo": 8.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-03-31T09:30:01", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "CGEM261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 123.0, "iv": 1.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.019, "vega": 0.0258, "theta": -0.0175, "rho": -0.011, "theo": 1.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-06-05T14:24:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00015000", "bid": 5.7, "bid_size": 129.0, "ask": 9.5, "ask_size": 50.0, "iv": 1.0614, "open_interest": 252.0, "volume": 2.0, "delta": 0.8147, "gamma": 0.0221, "vega": 0.0281, "theta": -0.0177, "rho": 0.0234, "theo": 7.8415, "change": -0.43, "open": 7.22, "high": 7.22, "low": 7.22, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-09-18T15:41:39", "percent_change": -5.62092, "prev_day_close": 7.59999990463257}, {"option": "CGEM261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 1.4242, "open_interest": 836.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0222, "vega": 0.0282, "theta": -0.0179, "rho": -0.0124, "theo": 1.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-06-08T11:46:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00016000", "bid": 4.7, "bid_size": 99.0, "ask": 9.0, "ask_size": 19.0, "iv": 1.0192, "open_interest": 0.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0254, "vega": 0.0305, "theta": -0.0182, "rho": 0.0239, "theo": 7.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CGEM261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 1.2776, "open_interest": 3.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0256, "vega": 0.0306, "theta": -0.0183, "rho": -0.014, "theo": 1.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-06-05T13:40:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218C00017000", "bid": 4.1, "bid_size": 6.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.9087, "open_interest": 31.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0289, "vega": 0.033, "theta": -0.0187, "rho": 0.0242, "theo": 6.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-04T14:41:10", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CGEM261218P00017000", "bid": 0.2, "bid_size": 1046.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.1685, "open_interest": 1.0, "volume": 0.0, "delta": -0.2453, "gamma": 0.0292, "vega": 0.0331, "theta": -0.0188, "rho": -0.0158, "theo": 2.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-03-25T09:30:01", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CGEM261218C00018000", "bid": 3.5, "bid_size": 8.0, "ask": 8.0, "ask_size": 14.0, "iv": 1.0287, "open_interest": 11.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0322, "vega": 0.0353, "theta": -0.0192, "rho": 0.024, "theo": 5.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-20T10:05:46", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CGEM261218P00018000", "bid": 0.2, "bid_size": 1046.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.0333, "open_interest": 7.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0325, "vega": 0.0354, "theta": -0.0194, "rho": -0.0179, "theo": 2.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-11T10:00:03", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CGEM261218C00020000", "bid": 2.5, "bid_size": 36.0, "ask": 7.0, "ask_size": 15.0, "iv": 1.0183, "open_interest": 388.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0373, "vega": 0.0392, "theta": -0.0204, "rho": 0.0228, "theo": 4.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.84, "last_trade_time": "2026-09-17T12:42:10", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CGEM261218P00020000", "bid": 1.0, "bid_size": 14.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.9501, "open_interest": 3.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.0378, "vega": 0.0392, "theta": -0.0207, "rho": -0.0225, "theo": 3.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-07-06T14:35:11", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CGEM261218C00022000", "bid": 1.55, "bid_size": 13.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.9782, "open_interest": 215.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.0394, "vega": 0.0413, "theta": -0.0215, "rho": 0.0208, "theo": 3.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-15T12:03:22", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "CGEM261218P00022000", "bid": 2.0, "bid_size": 15.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.8148, "open_interest": 333.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.04, "vega": 0.0413, "theta": -0.0218, "rho": -0.0272, "theo": 4.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-09-11T11:52:06", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CGEM261218C00025000", "bid": 0.6, "bid_size": 13.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.9655, "open_interest": 85.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0384, "vega": 0.0418, "theta": -0.0226, "rho": 0.0176, "theo": 2.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-13T11:56:40", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "CGEM261218P00025000", "bid": 4.0, "bid_size": 18.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.9092, "open_interest": 10.0, "volume": 0.0, "delta": -0.5367, "gamma": 0.0392, "vega": 0.0416, "theta": -0.023, "rho": -0.0339, "theo": 6.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-15T13:04:19", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CGEM261218C00027000", "bid": 0.2, "bid_size": 1046.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.0404, "open_interest": 3.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.0364, "vega": 0.041, "theta": -0.0228, "rho": 0.0158, "theo": 2.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-06-24T14:32:36", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CGEM261218P00027000", "bid": 5.5, "bid_size": 43.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.9108, "open_interest": 0.0, "volume": 0.0, "delta": -0.59, "gamma": 0.0373, "vega": 0.0407, "theta": -0.0234, "rho": -0.0373, "theo": 8.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CGEM261218C00030000", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.1825, "open_interest": 4.0, "volume": 0.0, "delta": 0.3539, "gamma": 0.0331, "vega": 0.039, "theta": -0.0228, "rho": 0.0135, "theo": 2.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-23T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM261218P00030000", "bid": 8.0, "bid_size": 43.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.933, "open_interest": 0.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0341, "vega": 0.0385, "theta": -0.0234, "rho": -0.0416, "theo": 10.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CGEM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.3751, "open_interest": 2.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.028, "vega": 0.0352, "theta": -0.0219, "rho": 0.0107, "theo": 1.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM261218P00035000", "bid": 12.5, "bid_size": 43.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0291, "vega": 0.0343, "theta": -0.0228, "rho": -0.0466, "theo": 15.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "CGEM270115C00003000", "bid": 16.0, "bid_size": 21.0, "ask": 20.5, "ask_size": 3.0, "iv": 2.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0014, "vega": 0.0067, "theta": -0.0098, "rho": 0.0044, "theo": 18.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "CGEM270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0013, "vega": 0.0067, "theta": -0.0098, "rho": -0.0042, "theo": 0.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00005000", "bid": 14.2, "bid_size": 21.0, "ask": 18.5, "ask_size": 3.0, "iv": 1.7164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0029, "vega": 0.0109, "theta": -0.0118, "rho": 0.009, "theo": 17.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "CGEM270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0029, "vega": 0.0109, "theta": -0.0118, "rho": -0.0059, "theo": 1.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00007000", "bid": 12.3, "bid_size": 43.0, "ask": 16.5, "ask_size": 9.0, "iv": 1.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.005, "vega": 0.0148, "theta": -0.0128, "rho": 0.014, "theo": 15.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "CGEM270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8822, "open_interest": 1.0, "volume": 0.0, "delta": -0.062, "gamma": 0.005, "vega": 0.0148, "theta": -0.0128, "rho": -0.0074, "theo": 1.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00008000", "bid": 11.4, "bid_size": 43.0, "ask": 15.5, "ask_size": 6.0, "iv": 1.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0062, "vega": 0.0167, "theta": -0.0131, "rho": 0.0164, "theo": 14.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "CGEM270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5629, "open_interest": 1.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0062, "vega": 0.0167, "theta": -0.0131, "rho": -0.0082, "theo": 1.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00009000", "bid": 10.5, "bid_size": 43.0, "ask": 14.5, "ask_size": 6.0, "iv": 1.142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0076, "vega": 0.0187, "theta": -0.0133, "rho": 0.0189, "theo": 13.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CGEM270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.2977, "open_interest": 2.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0076, "vega": 0.0187, "theta": -0.0134, "rho": -0.0091, "theo": 1.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00010000", "bid": 9.5, "bid_size": 43.0, "ask": 13.5, "ask_size": 6.0, "iv": 1.0098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0092, "vega": 0.0207, "theta": -0.0136, "rho": 0.0212, "theo": 12.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CGEM270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.0708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0092, "vega": 0.0208, "theta": -0.0136, "rho": -0.01, "theo": 1.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00011000", "bid": 8.8, "bid_size": 43.0, "ask": 13.0, "ask_size": 7.0, "iv": 1.127, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.011, "vega": 0.0229, "theta": -0.0138, "rho": 0.0233, "theo": 11.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CGEM270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.8721, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.011, "vega": 0.0229, "theta": -0.0139, "rho": -0.0111, "theo": 1.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00012000", "bid": 8.0, "bid_size": 43.0, "ask": 12.0, "ask_size": 7.0, "iv": 1.0492, "open_interest": 1.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.013, "vega": 0.0251, "theta": -0.0141, "rho": 0.0252, "theo": 10.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-07-06T10:56:47", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CGEM270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0131, "vega": 0.0252, "theta": -0.0142, "rho": -0.0124, "theo": 1.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00013000", "bid": 7.2, "bid_size": 43.0, "ask": 11.5, "ask_size": 7.0, "iv": 1.0732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0153, "vega": 0.0276, "theta": -0.0144, "rho": 0.0268, "theo": 9.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "CGEM270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.5344, "open_interest": 1.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0154, "vega": 0.0277, "theta": -0.0145, "rho": -0.0138, "theo": 1.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00014000", "bid": 6.5, "bid_size": 43.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.0071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0178, "vega": 0.0301, "theta": -0.0147, "rho": 0.0282, "theo": 8.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CGEM270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.3871, "open_interest": 1.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.018, "vega": 0.0302, "theta": -0.0148, "rho": -0.0154, "theo": 1.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115C00015000", "bid": 5.8, "bid_size": 43.0, "ask": 10.0, "ask_size": 7.0, "iv": 1.0192, "open_interest": 5.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0206, "vega": 0.0327, "theta": -0.015, "rho": 0.0293, "theo": 8.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-08T12:24:59", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CGEM270115P00015000", "bid": 0.25, "bid_size": 423.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.2876, "open_interest": 190.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0207, "vega": 0.0328, "theta": -0.0152, "rho": -0.0173, "theo": 1.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-06-10T10:30:58", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "CGEM270115C00016000", "bid": 5.1, "bid_size": 6.0, "ask": 9.5, "ask_size": 9.0, "iv": 1.0169, "open_interest": 3.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0234, "vega": 0.0353, "theta": -0.0155, "rho": 0.0299, "theo": 7.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-07-06T11:45:43", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "CGEM270115P00016000", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.1361, "open_interest": 1.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.0236, "vega": 0.0354, "theta": -0.0156, "rho": -0.0194, "theo": 2.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM270115C00017000", "bid": 4.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.9512, "open_interest": 7.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0262, "vega": 0.0379, "theta": -0.0159, "rho": 0.0302, "theo": 6.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-16T10:24:07", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CGEM270115P00017000", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.0136, "open_interest": 0.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0265, "vega": 0.038, "theta": -0.0161, "rho": -0.0217, "theo": 2.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-14T09:42:00", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM270115C00018000", "bid": 4.0, "bid_size": 28.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.9581, "open_interest": 4.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0288, "vega": 0.0404, "theta": -0.0164, "rho": 0.0301, "theo": 6.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-17T11:17:27", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CGEM270115P00018000", "bid": 0.9, "bid_size": 24.0, "ask": 4.5, "ask_size": 39.0, "iv": 0.9456, "open_interest": 0.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0292, "vega": 0.0405, "theta": -0.0166, "rho": -0.0244, "theo": 2.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "CGEM270115C00019000", "bid": 3.4, "bid_size": 33.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.9432, "open_interest": 178.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.0311, "vega": 0.0426, "theta": -0.0169, "rho": 0.0296, "theo": 5.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-09-04T13:56:43", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CGEM270115P00019000", "bid": 2.2, "bid_size": 21.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.9106, "open_interest": 4.0, "volume": 2.0, "delta": -0.3158, "gamma": 0.0315, "vega": 0.0427, "theta": -0.0172, "rho": -0.0271, "theo": 3.1949, "change": 0.04, "open": 3.3, "high": 3.3, "low": 3.29, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-09-18T12:26:03", "percent_change": 1.23077, "prev_day_close": 3.05000007152557}, {"option": "CGEM270115C00020000", "bid": 2.8, "bid_size": 39.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.9774, "open_interest": 542.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.0328, "vega": 0.0444, "theta": -0.0174, "rho": 0.0288, "theo": 4.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-16T14:05:31", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "CGEM270115P00020000", "bid": 1.5, "bid_size": 36.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.9484, "open_interest": 4.0, "volume": 0.0, "delta": -0.3512, "gamma": 0.0333, "vega": 0.0445, "theta": -0.0177, "rho": -0.0301, "theo": 3.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-06-26T11:32:10", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CGEM270115C00021000", "bid": 3.5, "bid_size": 69.0, "ask": 5.3, "ask_size": 25.0, "iv": 0.9033, "open_interest": 48.0, "volume": 112.0, "delta": 0.6159, "gamma": 0.034, "vega": 0.0458, "theta": -0.0179, "rho": 0.0279, "theo": 4.5115, "change": 0.04, "open": 4.7, "high": 4.7, "low": 4.3, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-09-18T15:52:29", "percent_change": 0.909091, "prev_day_close": 4.25}, {"option": "CGEM270115P00021000", "bid": 2.0, "bid_size": 14.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.9321, "open_interest": 0.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0346, "vega": 0.0459, "theta": -0.0182, "rho": -0.033, "theo": 4.2293, "change": 0.0, "open": 0.0, "high": 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": "CGEM270115C00022000", "bid": 2.95, "bid_size": 33.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.895, "open_interest": 296.0, "volume": 154.0, "delta": 0.5824, "gamma": 0.0348, "vega": 0.0468, "theta": -0.0183, "rho": 0.0267, "theo": 4.1334, "change": -0.12, "open": 4.1, "high": 4.2, "low": 3.9, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-09-18T14:17:59", "percent_change": -2.85714, "prev_day_close": 3.90000009536743}, {"option": "CGEM270115P00022000", "bid": 2.5, "bid_size": 14.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.9092, "open_interest": 9.0, "volume": 0.0, "delta": -0.4204, "gamma": 0.0354, "vega": 0.0469, "theta": -0.0187, "rho": -0.0359, "theo": 4.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T15:22:14", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CGEM270115C00023000", "bid": 1.95, "bid_size": 28.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.9695, "open_interest": 1.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.035, "vega": 0.0475, "theta": -0.0187, "rho": 0.0256, "theo": 3.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-08-26T10:32:05", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "CGEM270115P00023000", "bid": 3.6, "bid_size": 29.0, "ask": 7.5, "ask_size": 36.0, "iv": 0.9434, "open_interest": 25.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.0357, "vega": 0.0474, "theta": -0.019, "rho": -0.0386, "theo": 5.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-09-01T12:05:06", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CGEM270115C00024000", "bid": 1.3, "bid_size": 36.0, "ask": 5.3, "ask_size": 37.0, "iv": 0.8953, "open_interest": 224.0, "volume": 0.0, "delta": 0.521, "gamma": 0.035, "vega": 0.0478, "theta": -0.019, "rho": 0.0244, "theo": 3.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-09-17T15:22:42", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CGEM270115P00024000", "bid": 4.0, "bid_size": 36.0, "ask": 8.3, "ask_size": 37.0, "iv": 0.9286, "open_interest": 116.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.0357, "vega": 0.0477, "theta": -0.0194, "rho": -0.0413, "theo": 6.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-09-15T15:14:23", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CGEM270115C00025000", "bid": 2.1, "bid_size": 17.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.8732, "open_interest": 400.0, "volume": 30.0, "delta": 0.4934, "gamma": 0.0346, "vega": 0.0478, "theta": -0.0192, "rho": 0.0234, "theo": 3.279, "change": -0.025, "open": 3.0, "high": 3.3, "low": 3.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-18T10:36:01", "percent_change": -0.7874, "prev_day_close": 3.10000002384186}, {"option": "CGEM270115P00025000", "bid": 4.5, "bid_size": 16.0, "ask": 8.7, "ask_size": 41.0, "iv": 0.8767, "open_interest": 75.0, "volume": 0.0, "delta": -0.5113, "gamma": 0.0355, "vega": 0.0477, "theta": -0.0196, "rho": -0.0438, "theo": 6.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-14T13:24:58", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CGEM270115C00027000", "bid": 0.5, "bid_size": 467.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.9393, "open_interest": 12.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0335, "vega": 0.0474, "theta": -0.0194, "rho": 0.0213, "theo": 2.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-02T15:45:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CGEM270115P00027000", "bid": 6.0, "bid_size": 18.0, "ask": 10.3, "ask_size": 28.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0344, "vega": 0.0471, "theta": -0.02, "rho": -0.0483, "theo": 8.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CGEM270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.8059, "open_interest": 6.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0312, "vega": 0.0458, "theta": -0.0195, "rho": 0.0186, "theo": 2.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-21T14:31:54", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CGEM270115P00030000", "bid": 8.5, "bid_size": 43.0, "ask": 12.6, "ask_size": 13.0, "iv": 0.8977, "open_interest": 0.0, "volume": 0.0, "delta": -0.6237, "gamma": 0.0323, "vega": 0.0452, "theta": -0.0202, "rho": -0.0538, "theo": 11.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CGEM270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.2007, "open_interest": 581.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0272, "vega": 0.0422, "theta": -0.0189, "rho": 0.0151, "theo": 1.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270115P00035000", "bid": 12.5, "bid_size": 43.0, "ask": 16.6, "ask_size": 6.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0286, "vega": 0.0412, "theta": -0.0199, "rho": -0.0605, "theo": 15.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "CGEM270319C00003000", "bid": 16.1, "bid_size": 20.0, "ask": 20.5, "ask_size": 3.0, "iv": 1.8755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0013, "vega": 0.0083, "theta": -0.0059, "rho": 0.006, "theo": 19.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "CGEM270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.1379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0013, "vega": 0.0083, "theta": -0.0065, "rho": -0.0067, "theo": 1.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270319C00005000", "bid": 14.2, "bid_size": 43.0, "ask": 18.5, "ask_size": 7.0, "iv": 1.4014, "open_interest": 3.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0028, "vega": 0.0136, "theta": -0.0075, "rho": 0.0122, "theo": 17.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-05-04T14:15:23", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "CGEM270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0028, "vega": 0.0136, "theta": -0.0081, "rho": -0.0093, "theo": 1.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270319C00008000", "bid": 11.7, "bid_size": 43.0, "ask": 15.6, "ask_size": 5.0, "iv": 1.145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.006, "vega": 0.0211, "theta": -0.0086, "rho": 0.0221, "theo": 14.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "CGEM270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.0844, "open_interest": 4.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.006, "vega": 0.021, "theta": -0.0092, "rho": -0.0132, "theo": 1.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-12T15:36:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270319C00010000", "bid": 10.0, "bid_size": 43.0, "ask": 14.0, "ask_size": 7.0, "iv": 1.0648, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0088, "vega": 0.0262, "theta": -0.0092, "rho": 0.0288, "theo": 12.6943, "change": 0.0, "open": 0.0, "high": 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": "CGEM270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0088, "vega": 0.0262, "theta": -0.0097, "rho": -0.0162, "theo": 1.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270319C00012000", "bid": 8.5, "bid_size": 85.0, "ask": 12.5, "ask_size": 27.0, "iv": 1.0183, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0122, "vega": 0.0318, "theta": -0.0098, "rho": 0.0346, "theo": 10.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CGEM270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 68.0, "iv": 1.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0123, "vega": 0.0319, "theta": -0.0103, "rho": -0.0202, "theo": 1.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270319C00015000", "bid": 7.3, "bid_size": 24.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.9306, "open_interest": 10.0, "volume": 22.0, "delta": 0.8016, "gamma": 0.0184, "vega": 0.0409, "theta": -0.0109, "rho": 0.0404, "theo": 8.6481, "change": -0.23, "open": 8.4, "high": 8.64, "low": 8.25, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-09-18T10:10:04", "percent_change": -2.62857, "prev_day_close": 8.40000009536743}, {"option": "CGEM270319P00015000", "bid": 0.1, "bid_size": 962.0, "ask": 4.9, "ask_size": 38.0, "iv": 1.032, "open_interest": 0.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0186, "vega": 0.0411, "theta": -0.0114, "rho": -0.0281, "theo": 2.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM270319C00017000", "bid": 5.3, "bid_size": 28.0, "ask": 9.5, "ask_size": 33.0, "iv": 0.9557, "open_interest": 32.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0225, "vega": 0.0468, "theta": -0.0118, "rho": 0.0417, "theo": 7.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-09-17T11:38:30", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CGEM270319P00017000", "bid": 0.5, "bid_size": 358.0, "ask": 5.3, "ask_size": 38.0, "iv": 0.9141, "open_interest": 0.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.0228, "vega": 0.047, "theta": -0.0122, "rho": -0.0349, "theo": 3.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "CGEM270319C00020000", "bid": 3.8, "bid_size": 24.0, "ask": 8.0, "ask_size": 34.0, "iv": 0.9235, "open_interest": 45.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.027, "vega": 0.0538, "theta": -0.0131, "rho": 0.0406, "theo": 5.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.14, "last_trade_time": "2026-09-17T12:22:59", "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "CGEM270319P00020000", "bid": 2.5, "bid_size": 31.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.9065, "open_interest": 39.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.0276, "vega": 0.054, "theta": -0.0134, "rho": -0.0465, "theo": 4.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-09-16T13:35:31", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CGEM270319C00022000", "bid": 4.3, "bid_size": 20.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.8884, "open_interest": 11.0, "volume": 22.0, "delta": 0.6074, "gamma": 0.0286, "vega": 0.0568, "theta": -0.0138, "rho": 0.0385, "theo": 4.9838, "change": -0.33, "open": 5.5, "high": 5.5, "low": 4.85, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-09-18T10:28:44", "percent_change": -6.16822, "prev_day_close": 5.0}, {"option": "CGEM270319P00022000", "bid": 5.2, "bid_size": 14.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.9219, "open_interest": 50.0, "volume": 48.0, "delta": -0.394, "gamma": 0.0294, "vega": 0.0569, "theta": -0.0141, "rho": -0.0542, "theo": 5.5931, "change": 0.45, "open": 5.65, "high": 5.84, "low": 5.37, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-09-18T13:20:24", "percent_change": 8.65384, "prev_day_close": 5.75}, {"option": "CGEM270319C00025000", "bid": 2.0, "bid_size": 33.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.9304, "open_interest": 6.0, "volume": 0.0, "delta": 0.532, "gamma": 0.0292, "vega": 0.0588, "theta": -0.0145, "rho": 0.035, "theo": 4.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-02T11:02:58", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CGEM270319P00025000", "bid": 6.9, "bid_size": 19.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.9106, "open_interest": 33.0, "volume": 80.0, "delta": -0.4717, "gamma": 0.0302, "vega": 0.0587, "theta": -0.0149, "rho": -0.065, "theo": 7.6765, "change": 0.32, "open": 7.65, "high": 8.0, "low": 7.5, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-09-18T14:40:37", "percent_change": 4.26667, "prev_day_close": 7.80000019073486}, {"option": "CGEM270319C00027000", "bid": 1.5, "bid_size": 32.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.9341, "open_interest": 0.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0289, "vega": 0.059, "theta": -0.0148, "rho": 0.0326, "theo": 3.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CGEM270319P00027000", "bid": 8.5, "bid_size": 10.0, "ask": 10.7, "ask_size": 32.0, "iv": 0.9868, "open_interest": 96.0, "volume": 20.0, "delta": -0.5168, "gamma": 0.0301, "vega": 0.0587, "theta": -0.0152, "rho": -0.072, "theo": 9.2072, "change": 0.47, "open": 9.1, "high": 9.38, "low": 8.95, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-09-18T10:20:36", "percent_change": 5.37143, "prev_day_close": 9.69999980926514}, {"option": "CGEM270319C00030000", "bid": 0.55, "bid_size": 20.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.8701, "open_interest": 13.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.0278, "vega": 0.0582, "theta": -0.015, "rho": 0.0294, "theo": 3.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-27T15:42:38", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "CGEM270319P00030000", "bid": 9.0, "bid_size": 18.0, "ask": 13.4, "ask_size": 33.0, "iv": 0.8634, "open_interest": 91.0, "volume": 0.0, "delta": -0.575, "gamma": 0.0292, "vega": 0.0576, "theta": -0.0154, "rho": -0.0802, "theo": 11.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.49, "last_trade_time": "2026-09-14T15:04:52", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CGEM270319C00035000", "bid": 0.1, "bid_size": 1047.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.9767, "open_interest": 1.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0255, "vega": 0.0553, "theta": -0.0148, "rho": 0.0248, "theo": 2.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-26T15:51:45", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM270319P00035000", "bid": 13.0, "bid_size": 43.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.8286, "open_interest": 0.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.0272, "vega": 0.054, "theta": -0.0152, "rho": -0.0905, "theo": 15.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "CGEM270416C00012000", "bid": 8.5, "bid_size": 43.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.8626, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0118, "vega": 0.0342, "theta": -0.0088, "rho": 0.0406, "theo": 11.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CGEM270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.012, "vega": 0.0344, "theta": -0.0093, "rho": -0.0233, "theo": 1.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270416C00013000", "bid": 7.8, "bid_size": 43.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0136, "vega": 0.0373, "theta": -0.0091, "rho": 0.043, "theo": 10.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CGEM270416P00013000", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.1919, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0139, "vega": 0.0375, "theta": -0.0096, "rho": -0.0259, "theo": 2.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM270416C00014000", "bid": 7.1, "bid_size": 6.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0156, "vega": 0.0405, "theta": -0.0095, "rho": 0.0449, "theo": 9.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "CGEM270416P00014000", "bid": 0.2, "bid_size": 1046.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.0923, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0158, "vega": 0.0408, "theta": -0.0099, "rho": -0.0289, "theo": 2.2436, "change": 0.0, "open": 0.0, "high": 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": "CGEM270416C00015000", "bid": 6.5, "bid_size": 6.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.9016, "open_interest": 56.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0175, "vega": 0.0438, "theta": -0.0099, "rho": 0.0464, "theo": 9.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-09-16T12:07:29", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CGEM270416P00015000", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.9766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0179, "vega": 0.0441, "theta": -0.0103, "rho": -0.0322, "theo": 2.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CGEM270416C00016000", "bid": 6.0, "bid_size": 6.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.9115, "open_interest": 0.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0195, "vega": 0.047, "theta": -0.0103, "rho": 0.0474, "theo": 8.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CGEM270416P00016000", "bid": 0.5, "bid_size": 419.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.9221, "open_interest": 0.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0199, "vega": 0.0473, "theta": -0.0107, "rho": -0.0357, "theo": 2.7976, "change": 0.0, "open": 0.0, "high": 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": "CGEM270416C00017000", "bid": 5.5, "bid_size": 6.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0213, "vega": 0.0501, "theta": -0.0107, "rho": 0.0478, "theo": 7.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CGEM270416P00017000", "bid": 0.7, "bid_size": 13.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.9073, "open_interest": 0.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0218, "vega": 0.0504, "theta": -0.0111, "rho": -0.0397, "theo": 3.1505, "change": 0.0, "open": 0.0, "high": 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": "CGEM270416C00018000", "bid": 5.0, "bid_size": 6.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.9083, "open_interest": 0.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.023, "vega": 0.0529, "theta": -0.0111, "rho": 0.0479, "theo": 7.1988, "change": 0.0, "open": 0.0, "high": 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": "CGEM270416P00018000", "bid": 1.1, "bid_size": 13.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.8876, "open_interest": 0.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.0236, "vega": 0.0532, "theta": -0.0115, "rho": -0.0436, "theo": 3.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "CGEM270416C00019000", "bid": 4.5, "bid_size": 24.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.8984, "open_interest": 1.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0244, "vega": 0.0554, "theta": -0.0115, "rho": 0.0476, "theo": 6.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-09-17T10:47:19", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CGEM270416P00019000", "bid": 2.0, "bid_size": 7.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.918, "open_interest": 0.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0252, "vega": 0.0557, "theta": -0.0119, "rho": -0.048, "theo": 4.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000005960464}, {"option": "CGEM270416C00020000", "bid": 4.1, "bid_size": 31.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.8928, "open_interest": 5.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0256, "vega": 0.0576, "theta": -0.0119, "rho": 0.0468, "theo": 6.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.44, "last_trade_time": "2026-09-17T10:20:55", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CGEM270416P00020000", "bid": 2.5, "bid_size": 15.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0265, "vega": 0.0578, "theta": -0.0123, "rho": -0.0521, "theo": 4.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CGEM270416C00021000", "bid": 3.6, "bid_size": 10.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.8744, "open_interest": 0.0, "volume": 0.0, "delta": 0.6577, "gamma": 0.0266, "vega": 0.0595, "theta": -0.0122, "rho": 0.046, "theo": 5.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CGEM270416P00021000", "bid": 3.0, "bid_size": 14.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.8986, "open_interest": 0.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0276, "vega": 0.0596, "theta": -0.0127, "rho": -0.0564, "theo": 5.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CGEM270416C00022000", "bid": 3.1, "bid_size": 10.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.8527, "open_interest": 0.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0273, "vega": 0.061, "theta": -0.0125, "rho": 0.0449, "theo": 5.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CGEM270416P00022000", "bid": 3.5, "bid_size": 15.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.8789, "open_interest": 0.0, "volume": 0.0, "delta": -0.3853, "gamma": 0.0284, "vega": 0.061, "theta": -0.013, "rho": -0.0606, "theo": 5.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CGEM270416C00023000", "bid": 3.0, "bid_size": 6.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.9001, "open_interest": 0.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.0278, "vega": 0.0622, "theta": -0.0128, "rho": 0.0437, "theo": 5.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CGEM270416P00023000", "bid": 4.0, "bid_size": 14.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.88, "open_interest": 1.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.029, "vega": 0.0621, "theta": -0.0133, "rho": -0.0644, "theo": 6.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.91, "last_trade_time": "2026-09-10T15:20:18", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CGEM270416C00024000", "bid": 2.55, "bid_size": 10.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.875, "open_interest": 0.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.0281, "vega": 0.063, "theta": -0.013, "rho": 0.0425, "theo": 4.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "CGEM270416P00024000", "bid": 5.0, "bid_size": 7.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.9012, "open_interest": 0.0, "volume": 0.0, "delta": -0.4373, "gamma": 0.0294, "vega": 0.0628, "theta": -0.0135, "rho": -0.0684, "theo": 7.0468, "change": 0.0, "open": 0.0, "high": 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": "CGEM270416C00025000", "bid": 2.15, "bid_size": 10.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.8511, "open_interest": 0.0, "volume": 0.0, "delta": 0.5582, "gamma": 0.0282, "vega": 0.0636, "theta": -0.0132, "rho": 0.0412, "theo": 4.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "CGEM270416P00025000", "bid": 5.5, "bid_size": 11.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.8709, "open_interest": 12.0, "volume": 0.0, "delta": -0.4615, "gamma": 0.0296, "vega": 0.0632, "theta": -0.0138, "rho": -0.072, "theo": 7.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-09-11T13:15:24", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "CGEM270416C00026000", "bid": 2.0, "bid_size": 6.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.8828, "open_interest": 0.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.0282, "vega": 0.064, "theta": -0.0134, "rho": 0.04, "theo": 4.2692, "change": 0.0, "open": 0.0, "high": 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": "CGEM270416P00026000", "bid": 6.5, "bid_size": 6.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.9086, "open_interest": 10.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.0297, "vega": 0.0635, "theta": -0.0139, "rho": -0.0754, "theo": 8.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-09-16T12:21:57", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CGEM270416C00027000", "bid": 1.65, "bid_size": 8.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.8568, "open_interest": 0.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0281, "vega": 0.0641, "theta": -0.0135, "rho": 0.0387, "theo": 4.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "CGEM270416P00027000", "bid": 7.0, "bid_size": 14.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.8802, "open_interest": 32.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.0297, "vega": 0.0634, "theta": -0.0141, "rho": -0.0786, "theo": 9.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-09-17T14:57:28", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "CGEM270416C00028000", "bid": 1.5, "bid_size": 6.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.8826, "open_interest": 0.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0279, "vega": 0.0641, "theta": -0.0136, "rho": 0.0375, "theo": 3.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CGEM270416P00028000", "bid": 7.5, "bid_size": 14.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.8486, "open_interest": 3.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.0296, "vega": 0.0632, "theta": -0.0142, "rho": -0.0822, "theo": 10.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.43, "last_trade_time": "2026-09-16T10:24:57", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CGEM270416C00029000", "bid": 1.15, "bid_size": 10.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0277, "vega": 0.064, "theta": -0.0137, "rho": 0.0363, "theo": 3.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "CGEM270416P00029000", "bid": 8.5, "bid_size": 14.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.0294, "vega": 0.0629, "theta": -0.0143, "rho": -0.0846, "theo": 10.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CGEM270416C00030000", "bid": 1.05, "bid_size": 6.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.8763, "open_interest": 0.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0274, "vega": 0.0638, "theta": -0.0137, "rho": 0.0352, "theo": 3.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CGEM270416P00030000", "bid": 9.5, "bid_size": 6.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0292, "vega": 0.0625, "theta": -0.0143, "rho": -0.0875, "theo": 11.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CGEM270617C00003000", "bid": 16.1, "bid_size": 21.0, "ask": 20.5, "ask_size": 3.0, "iv": 1.1011, "open_interest": 1.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0012, "vega": 0.0099, "theta": -0.0034, "rho": 0.01, "theo": 19.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-04-13T14:32:30", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "CGEM270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0012, "vega": 0.01, "theta": -0.0044, "rho": -0.0101, "theo": 1.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270617C00005000", "bid": 14.5, "bid_size": 43.0, "ask": 18.5, "ask_size": 7.0, "iv": 1.0387, "open_interest": 2.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0027, "vega": 0.0165, "theta": -0.0046, "rho": 0.0199, "theo": 17.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-09-16T13:37:24", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "CGEM270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0027, "vega": 0.0166, "theta": -0.0056, "rho": -0.0142, "theo": 1.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270617C00008000", "bid": 12.0, "bid_size": 43.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.9731, "open_interest": 2.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0056, "vega": 0.0258, "theta": -0.0058, "rho": 0.0344, "theo": 14.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-07-07T11:37:40", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CGEM270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.7276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0057, "vega": 0.026, "theta": -0.0066, "rho": -0.0205, "theo": 1.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270617C00010000", "bid": 10.2, "bid_size": 44.0, "ask": 14.5, "ask_size": 16.0, "iv": 0.8933, "open_interest": 31.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0081, "vega": 0.0323, "theta": -0.0064, "rho": 0.0429, "theo": 13.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-07-31T09:41:50", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CGEM270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 60.0, "iv": 1.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0082, "vega": 0.0326, "theta": -0.0072, "rho": -0.0256, "theo": 1.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CGEM270617C00012000", "bid": 8.8, "bid_size": 85.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.8631, "open_interest": 2.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.011, "vega": 0.0392, "theta": -0.0071, "rho": 0.0497, "theo": 11.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-06-23T15:14:15", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CGEM270617P00012000", "bid": 1.05, "bid_size": 5.0, "ask": 4.5, "ask_size": 120.0, "iv": 1.2317, "open_interest": 157.0, "volume": 56.0, "delta": -0.1347, "gamma": 0.0113, "vega": 0.0395, "theta": -0.0078, "rho": -0.0319, "theo": 2.1342, "change": -0.82, "open": 1.68, "high": 1.79, "low": 1.33, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-18T12:17:12", "percent_change": -32.1569, "prev_day_close": 2.97500002384186}, {"option": "CGEM270617C00015000", "bid": 7.1, "bid_size": 28.0, "ask": 11.5, "ask_size": 26.0, "iv": 0.8965, "open_interest": 10.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0158, "vega": 0.0498, "theta": -0.0082, "rho": 0.0562, "theo": 9.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-06-01T09:32:45", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "CGEM270617P00015000", "bid": 0.5, "bid_size": 358.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0162, "vega": 0.0502, "theta": -0.0088, "rho": -0.0437, "theo": 2.9282, "change": 0.0, "open": 0.0, "high": 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": "CGEM270617C00017000", "bid": 6.1, "bid_size": 6.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.893, "open_interest": 0.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0187, "vega": 0.0563, "theta": -0.009, "rho": 0.0579, "theo": 8.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "CGEM270617P00017000", "bid": 1.2, "bid_size": 6.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0193, "vega": 0.0567, "theta": -0.0095, "rho": -0.0532, "theo": 3.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CGEM270617C00020000", "bid": 4.8, "bid_size": 24.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.871, "open_interest": 8.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.022, "vega": 0.0642, "theta": -0.01, "rho": 0.0574, "theo": 6.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-26T10:10:47", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CGEM270617P00020000", "bid": 3.0, "bid_size": 8.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.8911, "open_interest": 0.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0229, "vega": 0.0645, "theta": -0.0106, "rho": -0.0684, "theo": 5.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CGEM270617C00022000", "bid": 4.7, "bid_size": 30.0, "ask": 7.9, "ask_size": 42.0, "iv": 0.8892, "open_interest": 48.0, "volume": 14.0, "delta": 0.6517, "gamma": 0.0234, "vega": 0.0679, "theta": -0.0106, "rho": 0.0557, "theo": 6.2011, "change": -1.5, "open": 6.0, "high": 6.2, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T15:45:38", "percent_change": -24.1935, "prev_day_close": 6.29999995231628}, {"option": "CGEM270617P00022000", "bid": 5.9, "bid_size": 7.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.9223, "open_interest": 12.0, "volume": 32.0, "delta": -0.364, "gamma": 0.0245, "vega": 0.0681, "theta": -0.0111, "rho": -0.0785, "theo": 6.3767, "change": 0.04, "open": 6.7, "high": 6.7, "low": 6.18, "tick": "no_change", "last_trade_price": 6.44, "last_trade_time": "2026-09-18T12:32:35", "percent_change": 0.624999, "prev_day_close": 6.5}, {"option": "CGEM270617C00025000", "bid": 3.8, "bid_size": 31.0, "ask": 6.7, "ask_size": 40.0, "iv": 0.8711, "open_interest": 22.0, "volume": 2.0, "delta": 0.5881, "gamma": 0.0244, "vega": 0.0713, "theta": -0.0113, "rho": 0.0524, "theo": 5.3022, "change": -0.05, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-09-18T12:51:18", "percent_change": -0.961539, "prev_day_close": 5.24999988079071}, {"option": "CGEM270617P00025000", "bid": 6.0, "bid_size": 9.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.8548, "open_interest": 0.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.0259, "vega": 0.071, "theta": -0.0118, "rho": -0.0923, "theo": 8.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CGEM270617C00027000", "bid": 2.5, "bid_size": 24.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.875, "open_interest": 0.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.0247, "vega": 0.0724, "theta": -0.0116, "rho": 0.05, "theo": 4.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CGEM270617P00027000", "bid": 7.5, "bid_size": 9.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.8636, "open_interest": 3.0, "volume": 0.0, "delta": -0.4715, "gamma": 0.0263, "vega": 0.0718, "theta": -0.012, "rho": -0.1006, "theo": 9.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-08-28T10:57:27", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CGEM270617C00030000", "bid": 1.7, "bid_size": 6.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.879, "open_interest": 1.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.0245, "vega": 0.0728, "theta": -0.0118, "rho": 0.0464, "theo": 4.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-10T15:59:42", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "CGEM270617P00030000", "bid": 10.0, "bid_size": 6.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.8808, "open_interest": 0.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0265, "vega": 0.0717, "theta": -0.0123, "rho": -0.1116, "theo": 12.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CGEM270617C00035000", "bid": 0.75, "bid_size": 6.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.8677, "open_interest": 40.0, "volume": 0.0, "delta": 0.4297, "gamma": 0.0235, "vega": 0.0716, "theta": -0.0119, "rho": 0.0409, "theo": 3.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T13:28:10", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CGEM270617P00035000", "bid": 14.0, "bid_size": 7.0, "ask": 18.2, "ask_size": 10.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": -0.602, "gamma": 0.026, "vega": 0.0691, "theta": -0.0124, "rho": -0.1254, "theo": 16.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "CGEM271217C00003000", "bid": 16.0, "bid_size": 22.0, "ask": 21.0, "ask_size": 3.0, "iv": 1.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0014, "vega": 0.0125, "theta": -0.0001, "rho": 0.0184, "theo": 19.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-07-13T10:51:26", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "CGEM271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 895.0, "iv": 3.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0014, "vega": 0.0126, "theta": -0.0022, "rho": -0.0136, "theo": 0.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CGEM271217C00005000", "bid": 14.5, "bid_size": 43.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.9936, "open_interest": 3.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0027, "vega": 0.0203, "theta": -0.0009, "rho": 0.0344, "theo": 17.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-06-11T10:32:37", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "CGEM271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 895.0, "iv": 2.0472, "open_interest": 1.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0028, "vega": 0.0205, "theta": -0.0029, "rho": -0.0204, "theo": 1.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-08-13T13:35:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CGEM271217C00008000", "bid": 12.5, "bid_size": 43.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.9157, "open_interest": 1.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0054, "vega": 0.0326, "theta": -0.0021, "rho": 0.0557, "theo": 15.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-08-14T12:16:59", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CGEM271217P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 1.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0056, "vega": 0.033, "theta": -0.0038, "rho": -0.0329, "theo": 1.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CGEM271217C00010000", "bid": 11.0, "bid_size": 43.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.9078, "open_interest": 3.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0074, "vega": 0.0413, "theta": -0.0029, "rho": 0.0663, "theo": 13.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-06-11T10:59:57", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CGEM271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7604, "open_interest": 174.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0077, "vega": 0.0419, "theta": -0.0044, "rho": -0.0436, "theo": 1.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-14T14:44:43", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CGEM271217C00012000", "bid": 10.2, "bid_size": 34.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.9448, "open_interest": 38.0, "volume": 124.0, "delta": 0.8687, "gamma": 0.0095, "vega": 0.0501, "theta": -0.0038, "rho": 0.0739, "theo": 12.3451, "change": -0.38, "open": 12.0, "high": 12.3, "low": 11.69, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-09-18T12:16:28", "percent_change": -3.04, "prev_day_close": 12.1500000953674}, {"option": "CGEM271217P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.9201, "open_interest": 0.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0099, "vega": 0.0509, "theta": -0.0051, "rho": -0.0563, "theo": 2.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CGEM271217C00015000", "bid": 8.5, "bid_size": 28.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.9058, "open_interest": 3.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0123, "vega": 0.0623, "theta": -0.005, "rho": 0.0801, "theo": 10.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-06-05T15:09:18", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CGEM271217P00015000", "bid": 1.5, "bid_size": 9.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.886, "open_interest": 33.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.013, "vega": 0.0633, "theta": -0.0061, "rho": -0.078, "theo": 3.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-14T12:25:06", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CGEM271217C00017000", "bid": 7.5, "bid_size": 15.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.8785, "open_interest": 106.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0138, "vega": 0.0693, "theta": -0.0057, "rho": 0.0818, "theo": 9.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-09-15T13:41:42", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CGEM271217P00017000", "bid": 4.3, "bid_size": 14.0, "ask": 6.6, "ask_size": 35.0, "iv": 0.9741, "open_interest": 83.0, "volume": 282.0, "delta": -0.2247, "gamma": 0.0147, "vega": 0.0703, "theta": -0.0067, "rho": -0.0933, "theo": 4.9127, "change": -0.47, "open": 4.83, "high": 5.28, "low": 4.58, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-09-18T12:58:07", "percent_change": -8.62385, "prev_day_close": 5.54999995231628}, {"option": "CGEM271217C00020000", "bid": 6.5, "bid_size": 31.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.8891, "open_interest": 162.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.0156, "vega": 0.0776, "theta": -0.0066, "rho": 0.0821, "theo": 8.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-17T11:29:50", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CGEM271217P00020000", "bid": 4.0, "bid_size": 8.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.8695, "open_interest": 21.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0167, "vega": 0.0786, "theta": -0.0074, "rho": -0.1158, "theo": 6.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-14T12:05:11", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CGEM271217C00022000", "bid": 5.5, "bid_size": 15.0, "ask": 9.1, "ask_size": 17.0, "iv": 0.7901, "open_interest": 208.0, "volume": 344.0, "delta": 0.6994, "gamma": 0.0164, "vega": 0.0819, "theta": -0.0071, "rho": 0.0814, "theo": 8.1519, "change": -0.3, "open": 8.5, "high": 8.5, "low": 7.7, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-09-18T14:10:12", "percent_change": -3.63636, "prev_day_close": 8.0}, {"option": "CGEM271217P00022000", "bid": 7.1, "bid_size": 12.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.8592, "open_interest": 290.0, "volume": 12.0, "delta": -0.3135, "gamma": 0.0178, "vega": 0.0827, "theta": -0.0078, "rho": -0.1298, "theo": 7.9777, "change": 0.05, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-18T11:56:10", "percent_change": 0.645161, "prev_day_close": 7.90000009536743}, {"option": "CGEM271217C00025000", "bid": 5.0, "bid_size": 27.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.821, "open_interest": 8.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0174, "vega": 0.0867, "theta": -0.0077, "rho": 0.0795, "theo": 7.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-08-20T10:43:48", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CGEM271217P00025000", "bid": 7.5, "bid_size": 8.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.859, "open_interest": 228.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.0191, "vega": 0.0872, "theta": -0.0082, "rho": -0.1502, "theo": 10.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-09-15T11:10:00", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CGEM271217C00027000", "bid": 4.5, "bid_size": 30.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.8824, "open_interest": 0.0, "volume": 0.0, "delta": 0.6268, "gamma": 0.0178, "vega": 0.089, "theta": -0.008, "rho": 0.0778, "theo": 6.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CGEM271217P00027000", "bid": 10.5, "bid_size": 14.0, "ask": 13.9, "ask_size": 22.0, "iv": 0.9725, "open_interest": 635.0, "volume": 120.0, "delta": -0.393, "gamma": 0.0197, "vega": 0.0892, "theta": -0.0084, "rho": -0.1621, "theo": 11.5453, "change": 0.17, "open": 11.5, "high": 11.94, "low": 11.04, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-09-18T12:11:35", "percent_change": 1.49123, "prev_day_close": 12.2999997138977}, {"option": "CGEM271217C00030000", "bid": 3.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": 0.5885, "gamma": 0.0182, "vega": 0.0915, "theta": -0.0084, "rho": 0.0752, "theo": 6.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CGEM271217P00030000", "bid": 11.0, "bid_size": 9.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.865, "open_interest": 14.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.0204, "vega": 0.091, "theta": -0.0086, "rho": -0.1793, "theo": 13.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.01, "last_trade_time": "2026-09-08T10:09:34", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CGEM271217C00035000", "bid": 2.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.8616, "open_interest": 0.0, "volume": 0.0, "delta": 0.5324, "gamma": 0.0184, "vega": 0.0934, "theta": -0.0088, "rho": 0.0705, "theo": 5.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CGEM271217P00035000", "bid": 15.0, "bid_size": 9.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0213, "vega": 0.0917, "theta": -0.0088, "rho": -0.2023, "theo": 17.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}], "symbol": "CGEM", "security_type": "stock", "exchange_id": 2, "current_price": 21.4, "price_change": 0.22, "price_change_percent": 1.0436, "bid": 20.5, "ask": 21.27, "bid_size": 200, "ask_size": 200, "open": 21.36, "high": 21.45, "low": 20.63, "close": 21.08, "prev_day_close": 21.08, "volume": 3251021, "iv30": 116.905, "iv30_change": -0.301, "iv30_change_percent": -0.2568, "seqno": 471718132, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "CGEM"}