{"timestamp": "2026-09-21 04:17:41", "data": {"options": [{"option": "CING261016C00002500", "bid": 0.5, "bid_size": 348.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0394, "vega": 0.0017, "theta": -0.0063, "rho": 0.0016, "theo": 2.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "CING261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5358, "open_interest": 100.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0396, "vega": 0.0017, "theta": -0.0064, "rho": -0.0003, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T09:30:07", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CING261016C00005000", "bid": 0.25, "bid_size": 49.0, "ask": 1.25, "ask_size": 50.0, "iv": 1.1115, "open_interest": 249.0, "volume": 11.0, "delta": 0.6259, "gamma": 0.2762, "vega": 0.0055, "theta": -0.0095, "rho": 0.002, "theo": 0.6681, "change": 0.295, "open": 0.63, "high": 0.63, "low": 0.61, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-18T14:54:44", "percent_change": 90.7692, "prev_day_close": 0.599999994039536}, {"option": "CING261016P00005000", "bid": 0.05, "bid_size": 945.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.7168, "open_interest": 2744.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.28, "vega": 0.0055, "theta": -0.0096, "rho": -0.0015, "theo": 0.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T09:30:21", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CING261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 281.0, "iv": 3.1843, "open_interest": 302.0, "volume": 1.0, "delta": 0.2393, "gamma": 0.1528, "vega": 0.0045, "theta": -0.0112, "rho": 0.0008, "theo": 0.2338, "change": -0.2, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:37:16", "percent_change": -66.6667, "prev_day_close": 1.20000004768372}, {"option": "CING261016P00007500", "bid": 0.1, "bid_size": 890.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.1565, "vega": 0.0043, "theta": -0.0115, "rho": -0.0028, "theo": 2.5058, "change": 0.0, "open": 0.0, "high": 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": "CING261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 2.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0912, "vega": 0.0034, "theta": -0.0112, "rho": 0.0005, "theo": 0.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CING261016P00010000", "bid": 2.5, "bid_size": 44.0, "ask": 7.4, "ask_size": 26.0, "iv": 1.8474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.094, "vega": 0.0033, "theta": -0.0116, "rho": -0.0034, "theo": 4.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CING261120C00002500", "bid": 0.5, "bid_size": 348.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 176.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0323, "vega": 0.0018, "theta": -0.0017, "rho": 0.0039, "theo": 2.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-15T12:37:02", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "CING261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.2034, "open_interest": 1876.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0326, "vega": 0.0018, "theta": -0.0017, "rho": -0.0004, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T09:57:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CING261120C00005000", "bid": 0.4, "bid_size": 25.0, "ask": 4.8, "ask_size": 52.0, "iv": 0.6064, "open_interest": 997.0, "volume": 0.0, "delta": 0.6535, "gamma": 0.1949, "vega": 0.0082, "theta": -0.0059, "rho": 0.0043, "theo": 0.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-04T15:53:33", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "CING261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.7629, "open_interest": 624.0, "volume": 0.0, "delta": -0.3705, "gamma": 0.1999, "vega": 0.0082, "theta": -0.006, "rho": -0.0035, "theo": 0.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-04T15:41:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CING261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 1.2264, "open_interest": 297.0, "volume": 0.0, "delta": 0.3701, "gamma": 0.1347, "vega": 0.0082, "theta": -0.0085, "rho": 0.0024, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T13:53:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CING261120P00007500", "bid": 2.0, "bid_size": 37.0, "ask": 3.2, "ask_size": 26.0, "iv": 1.1612, "open_interest": 4.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.1392, "vega": 0.008, "theta": -0.0088, "rho": -0.0067, "theo": 2.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-05-01T09:30:15", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CING261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.9998, "open_interest": 76.0, "volume": 0.0, "delta": 0.2764, "gamma": 0.0973, "vega": 0.0073, "theta": -0.0092, "rho": 0.0018, "theo": 0.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-13T12:48:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CING261120P00010000", "bid": 3.9, "bid_size": 37.0, "ask": 5.9, "ask_size": 25.0, "iv": 1.2607, "open_interest": 3.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.1013, "vega": 0.0069, "theta": -0.0095, "rho": -0.0083, "theo": 5.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-07-02T14:56:19", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CING261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.6919, "open_interest": 77.0, "volume": 0.0, "delta": 0.2296, "gamma": 0.0779, "vega": 0.0066, "theta": -0.0093, "rho": 0.0014, "theo": 0.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-09T14:40:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CING261120P00012500", "bid": 5.0, "bid_size": 46.0, "ask": 9.8, "ask_size": 29.0, "iv": 1.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0817, "vega": 0.0061, "theta": -0.0098, "rho": -0.0095, "theo": 7.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-06-01T09:30:06", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CING270219C00002500", "bid": 2.2, "bid_size": 65.0, "ask": 4.0, "ask_size": 26.0, "iv": 1.0528, "open_interest": 86.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0379, "vega": 0.0055, "theta": -0.0021, "rho": 0.0073, "theo": 3.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-16T14:56:26", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CING270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 907.0, "iv": 8.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0385, "vega": 0.0056, "theta": -0.0023, "rho": -0.0027, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CING270219C00005000", "bid": 0.1, "bid_size": 1.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.9177, "open_interest": 5135.0, "volume": 134.0, "delta": 0.7098, "gamma": 0.1177, "vega": 0.0126, "theta": -0.0038, "rho": 0.0092, "theo": 1.4997, "change": -0.205, "open": 1.35, "high": 1.4, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-18T12:47:12", "percent_change": -13.4426, "prev_day_close": 1.47500002384186}, {"option": "CING270219P00005000", "bid": 0.1, "bid_size": 925.0, "ask": 4.9, "ask_size": 288.0, "iv": 2.2198, "open_interest": 1.0, "volume": 0.0, "delta": -0.3432, "gamma": 0.1229, "vega": 0.0125, "theta": -0.004, "rho": -0.009, "theo": 1.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CING270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 2.0, "iv": 1.1458, "open_interest": 52.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.1113, "vega": 0.014, "theta": -0.005, "rho": 0.0067, "theo": 0.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-31T15:32:16", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CING270219P00007500", "bid": 0.5, "bid_size": 347.0, "ask": 5.3, "ask_size": 267.0, "iv": 1.0463, "open_interest": 1.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.1188, "vega": 0.0134, "theta": -0.0052, "rho": -0.0154, "theo": 2.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-13T11:49:27", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "CING270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4905, "open_interest": 5.0, "volume": 0.0, "delta": 0.4041, "gamma": 0.0917, "vega": 0.0134, "theta": -0.0056, "rho": 0.0054, "theo": 0.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-25T14:13:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CING270219P00010000", "bid": 2.7, "bid_size": 44.0, "ask": 7.5, "ask_size": 51.0, "iv": 1.1063, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0995, "vega": 0.0124, "theta": -0.0058, "rho": -0.0194, "theo": 5.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "CING270521C00002500", "bid": 0.55, "bid_size": 47.0, "ask": 5.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0357, "vega": 0.0071, "theta": -0.0014, "rho": 0.011, "theo": 3.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9250001013279}, {"option": "CING270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 909.0, "iv": 7.0501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0367, "vega": 0.0072, "theta": -0.0016, "rho": -0.0046, "theo": 0.305, "change": 0.0, "open": 0.0, "high": 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": "CING270521C00005000", "bid": 1.35, "bid_size": 24.0, "ask": 2.05, "ask_size": 23.0, "iv": 0.8031, "open_interest": 0.0, "volume": 32.0, "delta": 0.742, "gamma": 0.1435, "vega": 0.0158, "theta": -0.0019, "rho": 0.0164, "theo": 1.3933, "change": -1.1, "open": 1.8, "high": 1.8, "low": 1.57, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T12:48:07", "percent_change": -40.7407, "prev_day_close": 1.69999998807907}, {"option": "CING270521P00005000", "bid": 0.45, "bid_size": 411.0, "ask": 4.8, "ask_size": 277.0, "iv": 1.9016, "open_interest": 0.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.159, "vega": 0.0158, "theta": -0.0021, "rho": -0.012, "theo": 0.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "CING270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 276.0, "iv": 1.6904, "open_interest": 0.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.155, "vega": 0.0173, "theta": -0.0022, "rho": 0.0104, "theo": 0.5819, "change": 0.0, "open": 0.0, "high": 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": "CING270521P00007500", "bid": 1.0, "bid_size": 78.0, "ask": 5.5, "ask_size": 252.0, "iv": 1.0845, "open_interest": 0.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.1965, "vega": 0.0136, "theta": -0.0026, "rho": -0.016, "theo": 2.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "CING270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 282.0, "iv": 1.9186, "open_interest": 1.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.1106, "vega": 0.0152, "theta": -0.0023, "rho": 0.0073, "theo": 0.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-17T10:37:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CING270521P00010000", "bid": 3.0, "bid_size": 44.0, "ask": 7.8, "ask_size": 251.0, "iv": 1.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.1484, "vega": 0.0087, "theta": -0.0028, "rho": -0.0141, "theo": 4.8833, "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": 5.40000009536743}], "symbol": "CING", "security_type": "stock", "exchange_id": 2, "current_price": 5.14, "price_change": 0.09, "price_change_percent": 1.7176, "bid": 5.1, "ask": 5.25, "bid_size": 1000, "ask_size": 300, "open": 5.11, "high": 5.28, "low": 5.09, "close": 5.24, "prev_day_close": 5.24, "volume": 83191, "iv30": 95.325, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:58", "tick": "down"}, "symbol": "CING"}