{"timestamp": "2026-09-21 16:59:03", "data": {"options": [{"option": "CMPS261016C00006000", "bid": 7.0, "bid_size": 26.0, "ask": 11.5, "ask_size": 7.0, "iv": 2.3964, "open_interest": 3.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0003, "rho": 0.0044, "theo": 9.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-18T15:00:00", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "CMPS261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0017, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CMPS261016C00007000", "bid": 6.0, "bid_size": 45.0, "ask": 10.5, "ask_size": 11.0, "iv": 2.0324, "open_interest": 7.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0041, "vega": 0.0008, "theta": -0.0008, "rho": 0.0051, "theo": 8.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-08T14:17:37", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CMPS261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 247.0, "iv": 2.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0041, "vega": 0.0008, "theta": -0.002, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CMPS261016C00008000", "bid": 5.0, "bid_size": 21.0, "ask": 9.5, "ask_size": 7.0, "iv": 1.7192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0067, "vega": 0.0012, "theta": -0.0014, "rho": 0.0058, "theo": 7.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CMPS261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 2.1191, "open_interest": 1.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0067, "vega": 0.0012, "theta": -0.0025, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-01T13:42:16", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CMPS261016C00009000", "bid": 4.0, "bid_size": 154.0, "ask": 8.5, "ask_size": 65.0, "iv": 1.443, "open_interest": 51.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0112, "vega": 0.0017, "theta": -0.0024, "rho": 0.0064, "theo": 6.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-17T10:48:40", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CMPS261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.985, "open_interest": 2.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0112, "vega": 0.0017, "theta": -0.0033, "rho": -0.0002, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-01T13:42:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CMPS261016C00010000", "bid": 4.0, "bid_size": 369.0, "ask": 7.0, "ask_size": 235.0, "iv": 1.574, "open_interest": 100.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0194, "vega": 0.0027, "theta": -0.0038, "rho": 0.007, "theo": 5.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-08T12:43:16", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CMPS261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 274.0, "iv": 1.3339, "open_interest": 26.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0195, "vega": 0.0027, "theta": -0.0046, "rho": -0.0003, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CMPS261016C00011000", "bid": 3.9, "bid_size": 25.0, "ask": 4.8, "ask_size": 37.0, "iv": 1.1143, "open_interest": 14.0, "volume": 1.0, "delta": 0.9502, "gamma": 0.0343, "vega": 0.0042, "theta": -0.0059, "rho": 0.0075, "theo": 4.1589, "change": 0.1, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T09:49:48", "percent_change": 2.32558, "prev_day_close": 4.29999995231628}, {"option": "CMPS261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 139.0, "iv": 1.0932, "open_interest": 7.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0345, "vega": 0.0043, "theta": -0.0066, "rho": -0.0006, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-16T15:49:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CMPS261016C00012000", "bid": 2.95, "bid_size": 152.0, "ask": 4.2, "ask_size": 93.0, "iv": 1.1194, "open_interest": 61.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.06, "vega": 0.0068, "theta": -0.0091, "rho": 0.0077, "theo": 3.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-09-10T10:34:18", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CMPS261016P00012000", "bid": 0.1, "bid_size": 4.0, "ask": 0.25, "ask_size": 103.0, "iv": 0.7724, "open_interest": 44.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0605, "vega": 0.0068, "theta": -0.0096, "rho": -0.001, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T15:49:33", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "CMPS261016C00013000", "bid": 2.1, "bid_size": 353.0, "ask": 2.5, "ask_size": 68.0, "iv": 0.6077, "open_interest": 142.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0974, "vega": 0.0102, "theta": -0.0133, "rho": 0.0074, "theo": 2.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T15:49:22", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "CMPS261016P00013000", "bid": 0.25, "bid_size": 20.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.6742, "open_interest": 342.0, "volume": 218.0, "delta": -0.1778, "gamma": 0.0982, "vega": 0.0103, "theta": -0.0137, "rho": -0.0019, "theo": 0.2743, "change": -0.045, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T12:28:04", "percent_change": -13.8462, "prev_day_close": 0.325000002980232}, {"option": "CMPS261016C00014000", "bid": 1.45, "bid_size": 136.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.629, "open_interest": 102.0, "volume": 1.0, "delta": 0.7023, "gamma": 0.135, "vega": 0.0137, "theta": -0.0176, "rho": 0.0066, "theo": 1.6322, "change": -0.05, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T12:16:33", "percent_change": -2.7027, "prev_day_close": 1.85000002384186}, {"option": "CMPS261016P00014000", "bid": 0.55, "bid_size": 16.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.6773, "open_interest": 431.0, "volume": 328.0, "delta": -0.3031, "gamma": 0.1364, "vega": 0.0138, "theta": -0.018, "rho": -0.0031, "theo": 0.5408, "change": -0.075, "open": 0.45, "high": 0.55, "low": 0.45, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T12:27:22", "percent_change": -12.0, "prev_day_close": 0.625}, {"option": "CMPS261016C00015000", "bid": 1.0, "bid_size": 19.0, "ask": 1.15, "ask_size": 67.0, "iv": 0.6527, "open_interest": 1596.0, "volume": 21.0, "delta": 0.5516, "gamma": 0.1535, "vega": 0.0156, "theta": -0.0203, "rho": 0.0053, "theo": 1.0765, "change": -0.275, "open": 1.25, "high": 1.3, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T12:17:48", "percent_change": -21.5686, "prev_day_close": 1.27499997615814}, {"option": "CMPS261016P00015000", "bid": 0.95, "bid_size": 8.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.6472, "open_interest": 158.0, "volume": 281.0, "delta": -0.4558, "gamma": 0.1556, "vega": 0.0156, "theta": -0.0206, "rho": -0.0046, "theo": 0.9849, "change": -0.025, "open": 1.0, "high": 1.0, "low": 0.86, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T12:12:20", "percent_change": -2.43902, "prev_day_close": 1.02500000596046}, {"option": "CMPS261016C00016000", "bid": 0.65, "bid_size": 13.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.6565, "open_interest": 358.0, "volume": 164.0, "delta": 0.4068, "gamma": 0.147, "vega": 0.0153, "theta": -0.0204, "rho": 0.004, "theo": 0.6932, "change": -0.225, "open": 0.9, "high": 0.9, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T12:18:18", "percent_change": -27.2727, "prev_day_close": 0.824999988079071}, {"option": "CMPS261016P00016000", "bid": 1.6, "bid_size": 18.0, "ask": 1.75, "ask_size": 79.0, "iv": 0.7146, "open_interest": 11.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.1495, "vega": 0.0152, "theta": -0.0206, "rho": -0.0058, "theo": 1.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T15:59:27", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CMPS261016C00017000", "bid": 0.4, "bid_size": 37.0, "ask": 0.45, "ask_size": 17.0, "iv": 0.675, "open_interest": 1449.0, "volume": 106.0, "delta": 0.2891, "gamma": 0.1253, "vega": 0.0135, "theta": -0.0184, "rho": 0.0029, "theo": 0.4448, "change": -0.1, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T12:40:32", "percent_change": -18.1818, "prev_day_close": 0.550000011920929}, {"option": "CMPS261016P00017000", "bid": 2.3, "bid_size": 31.0, "ask": 2.6, "ask_size": 33.0, "iv": 0.7567, "open_interest": 1.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.1282, "vega": 0.0132, "theta": -0.0186, "rho": -0.0064, "theo": 2.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "CMPS261016C00018000", "bid": 0.2, "bid_size": 170.0, "ask": 0.3, "ask_size": 67.0, "iv": 0.6792, "open_interest": 51.0, "volume": 90.0, "delta": 0.2019, "gamma": 0.0997, "vega": 0.0111, "theta": -0.0156, "rho": 0.002, "theo": 0.2871, "change": -0.13, "open": 0.33, "high": 0.45, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T12:27:38", "percent_change": -32.5, "prev_day_close": 0.400000005960464}, {"option": "CMPS261016P00018000", "bid": 2.8, "bid_size": 123.0, "ask": 3.7, "ask_size": 79.0, "iv": 0.7527, "open_interest": 0.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.1028, "vega": 0.0106, "theta": -0.0157, "rho": -0.0065, "theo": 3.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CMPS261016C00019000", "bid": 0.05, "bid_size": 31.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.6598, "open_interest": 12.0, "volume": 16.0, "delta": 0.1401, "gamma": 0.0762, "vega": 0.0088, "theta": -0.0127, "rho": 0.0014, "theo": 0.1872, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:16:33", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "CMPS261016P00019000", "bid": 3.4, "bid_size": 143.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0798, "vega": 0.008, "theta": -0.0127, "rho": -0.0061, "theo": 4.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "CMPS261016C00020000", "bid": 0.05, "bid_size": 126.0, "ask": 0.15, "ask_size": 80.0, "iv": 0.7234, "open_interest": 79.0, "volume": 23.0, "delta": 0.0972, "gamma": 0.057, "vega": 0.0068, "theta": -0.01, "rho": 0.001, "theo": 0.1235, "change": -0.015, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T11:00:58", "percent_change": -12.0, "prev_day_close": 0.125000001862645}, {"option": "CMPS261016P00020000", "bid": 4.2, "bid_size": 81.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9199, "gamma": 0.061, "vega": 0.0058, "theta": -0.01, "rho": -0.0055, "theo": 5.0573, "change": 0.1, "open": 5.0, "high": 5.1, "low": 5.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T12:17:44", "percent_change": 2.0, "prev_day_close": 5.0}, {"option": "CMPS261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7093, "open_interest": 1.0, "volume": 1.0, "delta": 0.0677, "gamma": 0.0422, "vega": 0.0052, "theta": -0.0078, "rho": 0.0007, "theo": 0.0824, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:11:37", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "CMPS261016P00021000", "bid": 5.0, "bid_size": 69.0, "ask": 6.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0466, "vega": 0.004, "theta": -0.0077, "rho": -0.0046, "theo": 6.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CMPS261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 187.0, "iv": 1.021, "open_interest": 63.0, "volume": 44.0, "delta": 0.0474, "gamma": 0.031, "vega": 0.0039, "theta": -0.006, "rho": 0.0005, "theo": 0.0555, "change": -0.155, "open": 0.02, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T11:13:13", "percent_change": -68.8889, "prev_day_close": 0.224999994039536}, {"option": "CMPS261016P00022000", "bid": 5.7, "bid_size": 81.0, "ask": 7.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0354, "vega": 0.0022, "theta": -0.0058, "rho": -0.0029, "theo": 7.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CMPS261120C00001000", "bid": 12.0, "bid_size": 77.0, "ask": 16.5, "ask_size": 24.0, "iv": 4.528, "open_interest": 33.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": 0.0016, "theo": 14.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-07-13T15:47:07", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CMPS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 3.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0013, "rho": -0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CMPS261120C00002000", "bid": 11.0, "bid_size": 63.0, "ask": 15.5, "ask_size": 12.0, "iv": 3.1921, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.0008, "theta": 0.0, "rho": 0.0033, "theo": 13.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-09-15T15:39:57", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CMPS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 2.309, "open_interest": 1.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0015, "rho": -0.0001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-04-01T13:47:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CMPS261120C00003000", "bid": 10.0, "bid_size": 58.0, "ask": 14.5, "ask_size": 9.0, "iv": 2.5055, "open_interest": 2.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0001, "rho": 0.0049, "theo": 12.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-04-20T10:18:17", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CMPS261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 3.1825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0016, "rho": -0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 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": "CMPS261120C00004000", "bid": 9.0, "bid_size": 63.0, "ask": 13.5, "ask_size": 9.0, "iv": 2.0461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0024, "vega": 0.0014, "theta": -0.0004, "rho": 0.0066, "theo": 11.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-10T15:54:18", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CMPS261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 2.6223, "open_interest": 35.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0024, "vega": 0.0014, "theta": -0.0018, "rho": -0.0003, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-24T15:50:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMPS261120C00005000", "bid": 8.1, "bid_size": 87.0, "ask": 10.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0037, "vega": 0.0019, "theta": -0.0009, "rho": 0.0082, "theo": 10.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-15T13:51:40", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CMPS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.4244, "open_interest": 29.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0037, "vega": 0.0019, "theta": -0.0022, "rho": -0.0004, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-09T09:32:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CMPS261120C00006000", "bid": 7.1, "bid_size": 102.0, "ask": 11.5, "ask_size": 26.0, "iv": 1.5387, "open_interest": 74.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0057, "vega": 0.0026, "theta": -0.0014, "rho": 0.0097, "theo": 9.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-09-15T09:49:44", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CMPS261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.0825, "open_interest": 285.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0058, "vega": 0.0026, "theta": -0.0026, "rho": -0.0005, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T12:41:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMPS261120C00007000", "bid": 7.7, "bid_size": 81.0, "ask": 9.2, "ask_size": 26.0, "iv": 1.5326, "open_interest": 26.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0088, "vega": 0.0036, "theta": -0.0022, "rho": 0.0112, "theo": 8.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-14T14:52:31", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CMPS261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 1.1008, "open_interest": 20.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0089, "vega": 0.0036, "theta": -0.0032, "rho": -0.0007, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-17T09:46:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CMPS261120C00008000", "bid": 6.7, "bid_size": 70.0, "ask": 8.2, "ask_size": 13.0, "iv": 1.3002, "open_interest": 16.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0135, "vega": 0.0051, "theta": -0.0032, "rho": 0.0125, "theo": 7.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-09-10T09:54:22", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CMPS261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.9874, "open_interest": 194.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0136, "vega": 0.0051, "theta": -0.0042, "rho": -0.0011, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T10:23:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMPS261120C00009000", "bid": 6.0, "bid_size": 10.0, "ask": 7.1, "ask_size": 16.0, "iv": 1.1991, "open_interest": 480.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0205, "vega": 0.0071, "theta": -0.0046, "rho": 0.0136, "theo": 6.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-17T10:24:05", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CMPS261120P00009000", "bid": 0.1, "bid_size": 4.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.9798, "open_interest": 69.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0206, "vega": 0.0071, "theta": -0.0054, "rho": -0.0016, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T14:09:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CMPS261120C00010000", "bid": 5.1, "bid_size": 7.0, "ask": 6.1, "ask_size": 52.0, "iv": 1.0478, "open_interest": 237.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.03, "vega": 0.0098, "theta": -0.0063, "rho": 0.0144, "theo": 5.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-09T15:00:48", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CMPS261120P00010000", "bid": 0.15, "bid_size": 6.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8184, "open_interest": 2311.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0302, "vega": 0.0098, "theta": -0.007, "rho": -0.0025, "theo": 0.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T11:47:58", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "CMPS261120C00011000", "bid": 4.2, "bid_size": 13.0, "ask": 5.2, "ask_size": 38.0, "iv": 0.9381, "open_interest": 46.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.042, "vega": 0.013, "theta": -0.0083, "rho": 0.0148, "theo": 4.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-09T15:15:30", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CMPS261120P00011000", "bid": 0.3, "bid_size": 5.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.8206, "open_interest": 635.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0423, "vega": 0.013, "theta": -0.0089, "rho": -0.0036, "theo": 0.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-17T12:31:52", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMPS261120C00012000", "bid": 3.4, "bid_size": 291.0, "ask": 4.6, "ask_size": 311.0, "iv": 0.9381, "open_interest": 311.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0552, "vega": 0.0165, "theta": -0.0105, "rho": 0.0147, "theo": 3.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-09-09T15:04:08", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CMPS261120P00012000", "bid": 0.55, "bid_size": 10.0, "ask": 0.7, "ask_size": 43.0, "iv": 0.8194, "open_interest": 605.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0558, "vega": 0.0166, "theta": -0.011, "rho": -0.0052, "theo": 0.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T13:15:07", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "CMPS261120C00013000", "bid": 2.7, "bid_size": 459.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.8248, "open_interest": 4573.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0678, "vega": 0.0198, "theta": -0.0125, "rho": 0.014, "theo": 3.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-18T15:39:09", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CMPS261120P00013000", "bid": 0.85, "bid_size": 11.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.7884, "open_interest": 2163.0, "volume": 13.0, "delta": -0.2612, "gamma": 0.0686, "vega": 0.0198, "theta": -0.0129, "rho": -0.0071, "theo": 0.887, "change": -0.05, "open": 0.81, "high": 0.9, "low": 0.81, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T11:46:31", "percent_change": -5.26316, "prev_day_close": 0.949999988079071}, {"option": "CMPS261120C00014000", "bid": 2.3, "bid_size": 75.0, "ask": 2.65, "ask_size": 79.0, "iv": 0.7777, "open_interest": 4308.0, "volume": 36.0, "delta": 0.6662, "gamma": 0.0778, "vega": 0.0224, "theta": -0.0141, "rho": 0.013, "theo": 2.4605, "change": -0.13, "open": 2.5, "high": 2.82, "low": 2.4, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-09-21T11:06:24", "percent_change": -4.90566, "prev_day_close": 2.64999997615814}, {"option": "CMPS261120P00014000", "bid": 1.25, "bid_size": 10.0, "ask": 1.35, "ask_size": 52.0, "iv": 0.7809, "open_interest": 354.0, "volume": 200.0, "delta": -0.3423, "gamma": 0.0789, "vega": 0.0224, "theta": -0.0144, "rho": -0.0092, "theo": 1.2783, "change": -0.225, "open": 1.2, "high": 1.3, "low": 1.2, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T10:15:29", "percent_change": -14.7541, "prev_day_close": 1.52500003576279}, {"option": "CMPS261120C00015000", "bid": 1.85, "bid_size": 6.0, "ask": 1.95, "ask_size": 56.0, "iv": 0.7433, "open_interest": 945.0, "volume": 3.0, "delta": 0.5826, "gamma": 0.0838, "vega": 0.024, "theta": -0.015, "rho": 0.0117, "theo": 1.9547, "change": 0.05, "open": 2.03, "high": 2.15, "low": 2.03, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T10:37:49", "percent_change": 2.38095, "prev_day_close": 2.10000002384186}, {"option": "CMPS261120P00015000", "bid": 1.75, "bid_size": 5.0, "ask": 1.8, "ask_size": 2.0, "iv": 0.7686, "open_interest": 42.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0853, "vega": 0.0239, "theta": -0.0153, "rho": -0.0113, "theo": 1.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T14:29:22", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "CMPS261120C00016000", "bid": 1.4, "bid_size": 17.0, "ask": 1.6, "ask_size": 22.0, "iv": 0.7482, "open_interest": 2087.0, "volume": 11.0, "delta": 0.5003, "gamma": 0.0856, "vega": 0.0244, "theta": -0.0154, "rho": 0.0103, "theo": 1.5404, "change": -0.05, "open": 1.69, "high": 1.69, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T09:34:55", "percent_change": -2.94118, "prev_day_close": 1.69999998807907}, {"option": "CMPS261120P00016000", "bid": 2.3, "bid_size": 11.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.763, "open_interest": 64.0, "volume": 1.0, "delta": -0.5113, "gamma": 0.0875, "vega": 0.0243, "theta": -0.0156, "rho": -0.0132, "theo": 2.3543, "change": -0.55, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T09:52:21", "percent_change": -21.5686, "prev_day_close": 2.55000007152557}, {"option": "CMPS261120C00017000", "bid": 1.15, "bid_size": 8.0, "ask": 1.35, "ask_size": 67.0, "iv": 0.7835, "open_interest": 1222.0, "volume": 0.0, "delta": 0.4233, "gamma": 0.0838, "vega": 0.024, "theta": -0.0151, "rho": 0.0088, "theo": 1.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T13:09:40", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CMPS261120P00017000", "bid": 3.0, "bid_size": 7.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.778, "open_interest": 252.0, "volume": 0.0, "delta": -0.59, "gamma": 0.086, "vega": 0.0237, "theta": -0.0153, "rho": -0.0148, "theo": 3.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-08-25T10:46:08", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CMPS261120C00018000", "bid": 0.8, "bid_size": 17.0, "ask": 1.15, "ask_size": 211.0, "iv": 0.7823, "open_interest": 909.0, "volume": 1.0, "delta": 0.3541, "gamma": 0.0793, "vega": 0.0227, "theta": -0.0144, "rho": 0.0075, "theo": 0.9433, "change": -0.1, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T10:12:29", "percent_change": -9.52381, "prev_day_close": 1.05000001192093}, {"option": "CMPS261120P00018000", "bid": 3.1, "bid_size": 124.0, "ask": 4.2, "ask_size": 71.0, "iv": 0.7186, "open_interest": 59.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.0818, "vega": 0.0223, "theta": -0.0145, "rho": -0.016, "theo": 3.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-25T15:50:07", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "CMPS261120C00019000", "bid": 0.65, "bid_size": 10.0, "ask": 0.9, "ask_size": 105.0, "iv": 0.7905, "open_interest": 150.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.073, "vega": 0.021, "theta": -0.0134, "rho": 0.0063, "theo": 0.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-17T13:54:35", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "CMPS261120P00019000", "bid": 3.7, "bid_size": 191.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.6373, "open_interest": 1.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0758, "vega": 0.0203, "theta": -0.0134, "rho": -0.0167, "theo": 4.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-06-15T09:30:02", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CMPS261120C00020000", "bid": 0.5, "bid_size": 11.0, "ask": 0.8, "ask_size": 347.0, "iv": 0.8156, "open_interest": 1751.0, "volume": 2.0, "delta": 0.2418, "gamma": 0.0658, "vega": 0.0191, "theta": -0.0122, "rho": 0.0052, "theo": 0.5736, "change": -0.05, "open": 0.62, "high": 0.62, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T10:38:30", "percent_change": -7.69231, "prev_day_close": 0.650000005960464}, {"option": "CMPS261120P00020000", "bid": 5.0, "bid_size": 75.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0689, "vega": 0.0181, "theta": -0.0121, "rho": -0.0168, "theo": 5.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CMPS261120C00021000", "bid": 0.35, "bid_size": 14.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.752, "open_interest": 94.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0583, "vega": 0.017, "theta": -0.0109, "rho": 0.0043, "theo": 0.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-04T12:51:19", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "CMPS261120P00021000", "bid": 5.3, "bid_size": 139.0, "ask": 6.8, "ask_size": 66.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0618, "vega": 0.0156, "theta": -0.0108, "rho": -0.0166, "theo": 6.2778, "change": 0.0, "open": 0.0, "high": 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": "CMPS261120C00022000", "bid": 0.2, "bid_size": 4.0, "ask": 0.65, "ask_size": 44.0, "iv": 0.8343, "open_interest": 535.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.051, "vega": 0.015, "theta": -0.0096, "rho": 0.0035, "theo": 0.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T15:01:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CMPS261120P00022000", "bid": 6.2, "bid_size": 64.0, "ask": 7.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0548, "vega": 0.0133, "theta": -0.0095, "rho": -0.0158, "theo": 7.1876, "change": 0.0, "open": 0.0, "high": 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": "CMPS261120C00023000", "bid": 0.2, "bid_size": 3.0, "ask": 0.65, "ask_size": 59.0, "iv": 0.8965, "open_interest": 337.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0441, "vega": 0.013, "theta": -0.0084, "rho": 0.0029, "theo": 0.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T15:14:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CMPS261120P00023000", "bid": 6.9, "bid_size": 64.0, "ask": 10.0, "ask_size": 24.0, "iv": 1.0223, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0482, "vega": 0.0108, "theta": -0.0081, "rho": -0.014, "theo": 8.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CMPS261120C00024000", "bid": 0.1, "bid_size": 4.0, "ask": 0.25, "ask_size": 18.0, "iv": 0.8044, "open_interest": 225.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0379, "vega": 0.0113, "theta": -0.0073, "rho": 0.0024, "theo": 0.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-15T10:24:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMPS261120P00024000", "bid": 7.0, "bid_size": 64.0, "ask": 10.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0429, "vega": 0.0087, "theta": -0.0071, "rho": -0.0131, "theo": 9.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CMPS261120C00025000", "bid": 0.1, "bid_size": 18.0, "ask": 0.2, "ask_size": 55.0, "iv": 0.7796, "open_interest": 67.0, "volume": 5.0, "delta": 0.0872, "gamma": 0.0324, "vega": 0.0097, "theta": -0.0063, "rho": 0.0019, "theo": 0.1675, "change": -0.215, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T12:32:16", "percent_change": -57.3333, "prev_day_close": 0.375}, {"option": "CMPS261120P00025000", "bid": 9.0, "bid_size": 64.0, "ask": 10.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.037, "vega": 0.0064, "theta": -0.006, "rho": -0.0101, "theo": 10.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CMPS261120C00026000", "bid": 0.05, "bid_size": 3.0, "ask": 0.55, "ask_size": 49.0, "iv": 0.9666, "open_interest": 6.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0275, "vega": 0.0082, "theta": -0.0054, "rho": 0.0016, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-12T10:51:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMPS261120P00026000", "bid": 9.8, "bid_size": 64.0, "ask": 11.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.034, "vega": 0.0048, "theta": -0.0053, "rho": -0.0082, "theo": 11.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CMPS261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 59.0, "iv": 0.9917, "open_interest": 70.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0233, "vega": 0.007, "theta": -0.0046, "rho": 0.0013, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-22T10:46:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CMPS261120P00027000", "bid": 10.5, "bid_size": 64.0, "ask": 12.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0263, "vega": 0.0021, "theta": -0.0041, "rho": -0.0039, "theo": 12.0028, "change": 0.0, "open": 0.0, "high": 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": "CMPS261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 49.0, "iv": 1.0569, "open_interest": 65.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0196, "vega": 0.006, "theta": -0.0039, "rho": 0.001, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T10:31:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMPS261120P00028000", "bid": 11.3, "bid_size": 27.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0172, "vega": 0.0013, "theta": -0.0038, "rho": -0.0026, "theo": 12.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "CMPS270115C00003000", "bid": 10.6, "bid_size": 79.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.002, "vega": 0.0022, "theta": 0.0, "rho": 0.009, "theo": 12.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-09T12:58:02", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "CMPS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 127.0, "iv": 3.2866, "open_interest": 26.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.002, "vega": 0.0022, "theta": -0.0014, "rho": -0.0006, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMPS270115C00004000", "bid": 9.0, "bid_size": 74.0, "ask": 13.5, "ask_size": 16.0, "iv": 1.3584, "open_interest": 16.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0033, "vega": 0.0031, "theta": -0.0003, "rho": 0.012, "theo": 11.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-05T14:35:32", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CMPS270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.1034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0034, "vega": 0.0032, "theta": -0.0017, "rho": -0.0009, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 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": "CMPS270115C00005000", "bid": 8.5, "bid_size": 161.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 248.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0052, "vega": 0.0044, "theta": -0.0008, "rho": 0.0148, "theo": 10.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.58, "last_trade_time": "2026-09-11T11:53:51", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CMPS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 1.1075, "open_interest": 430.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0053, "vega": 0.0044, "theta": -0.0022, "rho": -0.0013, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-19T09:31:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMPS270115C00006000", "bid": 8.8, "bid_size": 13.0, "ask": 10.3, "ask_size": 56.0, "iv": 1.3497, "open_interest": 72.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.008, "vega": 0.0061, "theta": -0.0016, "rho": 0.0174, "theo": 9.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-06-12T11:50:47", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CMPS270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.94, "open_interest": 229.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.008, "vega": 0.0062, "theta": -0.0028, "rho": -0.0019, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T15:15:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMPS270115C00007000", "bid": 8.1, "bid_size": 193.0, "ask": 8.8, "ask_size": 305.0, "iv": 1.0396, "open_interest": 1652.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0117, "vega": 0.0084, "theta": -0.0025, "rho": 0.0196, "theo": 8.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-18T11:48:15", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CMPS270115P00007000", "bid": 0.05, "bid_size": 3.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.9228, "open_interest": 330.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0118, "vega": 0.0085, "theta": -0.0036, "rho": -0.0028, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-02T12:15:14", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CMPS270115C00008000", "bid": 7.0, "bid_size": 24.0, "ask": 8.5, "ask_size": 25.0, "iv": 1.1224, "open_interest": 6.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0166, "vega": 0.0113, "theta": -0.0036, "rho": 0.0215, "theo": 7.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-28T13:01:54", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CMPS270115P00008000", "bid": 0.2, "bid_size": 14.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.9608, "open_interest": 22.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0168, "vega": 0.0114, "theta": -0.0046, "rho": -0.004, "theo": 0.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-31T11:37:20", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "CMPS270115C00009000", "bid": 6.2, "bid_size": 328.0, "ask": 7.7, "ask_size": 286.0, "iv": 1.0759, "open_interest": 199.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0226, "vega": 0.0147, "theta": -0.0048, "rho": 0.0228, "theo": 6.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-10T10:35:42", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CMPS270115P00009000", "bid": 0.35, "bid_size": 56.0, "ask": 0.5, "ask_size": 101.0, "iv": 0.8905, "open_interest": 470.0, "volume": 7.0, "delta": -0.0989, "gamma": 0.0228, "vega": 0.0148, "theta": -0.0057, "rho": -0.0057, "theo": 0.4461, "change": -0.1, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T12:13:35", "percent_change": -18.1818, "prev_day_close": 0.549999997019768}, {"option": "CMPS270115C00010000", "bid": 5.6, "bid_size": 77.0, "ask": 6.0, "ask_size": 157.0, "iv": 0.829, "open_interest": 4340.0, "volume": 8.0, "delta": 0.8717, "gamma": 0.0291, "vega": 0.0184, "theta": -0.0062, "rho": 0.0236, "theo": 5.8888, "change": -0.18, "open": 5.77, "high": 5.77, "low": 5.77, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-09-21T12:32:35", "percent_change": -3.02521, "prev_day_close": 5.95000004768372}, {"option": "CMPS270115P00010000", "bid": 0.5, "bid_size": 14.0, "ask": 0.7, "ask_size": 94.0, "iv": 0.855, "open_interest": 197.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0294, "vega": 0.0185, "theta": -0.0069, "rho": -0.0078, "theo": 0.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-14T12:14:25", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "CMPS270115C00011000", "bid": 4.8, "bid_size": 164.0, "ask": 6.0, "ask_size": 262.0, "iv": 0.9653, "open_interest": 146.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0358, "vega": 0.0222, "theta": -0.0075, "rho": 0.0238, "theo": 5.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T11:26:43", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CMPS270115P00011000", "bid": 0.85, "bid_size": 6.0, "ask": 1.0, "ask_size": 71.0, "iv": 0.8699, "open_interest": 85.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0362, "vega": 0.0223, "theta": -0.0082, "rho": -0.0103, "theo": 0.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T11:56:31", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "CMPS270115C00012000", "bid": 4.3, "bid_size": 93.0, "ask": 4.6, "ask_size": 143.0, "iv": 0.8269, "open_interest": 10920.0, "volume": 2.0, "delta": 0.7789, "gamma": 0.042, "vega": 0.0257, "theta": -0.0088, "rho": 0.0236, "theo": 4.504, "change": 0.03, "open": 4.63, "high": 4.63, "low": 4.63, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-09-21T10:50:39", "percent_change": 0.652171, "prev_day_close": 4.60000014305115}, {"option": "CMPS270115P00012000", "bid": 1.15, "bid_size": 4.0, "ask": 1.35, "ask_size": 97.0, "iv": 0.8544, "open_interest": 271.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0426, "vega": 0.0258, "theta": -0.0094, "rho": -0.0131, "theo": 1.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-15T11:01:50", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CMPS270115C00013000", "bid": 3.5, "bid_size": 442.0, "ask": 4.2, "ask_size": 206.0, "iv": 0.8171, "open_interest": 251.0, "volume": 1.0, "delta": 0.7258, "gamma": 0.0474, "vega": 0.0287, "theta": -0.0099, "rho": 0.0229, "theo": 3.9158, "change": 0.69, "open": 3.99, "high": 3.99, "low": 3.99, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-09-21T11:49:51", "percent_change": 20.9091, "prev_day_close": 3.29999995231628}, {"option": "CMPS270115P00013000", "bid": 1.55, "bid_size": 7.0, "ask": 1.9, "ask_size": 186.0, "iv": 0.8716, "open_interest": 222.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0482, "vega": 0.0288, "theta": -0.0104, "rho": -0.0162, "theo": 1.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-11T12:18:31", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CMPS270115C00014000", "bid": 2.05, "bid_size": 450.0, "ask": 4.9, "ask_size": 310.0, "iv": 0.8607, "open_interest": 183.0, "volume": 0.0, "delta": 0.671, "gamma": 0.0515, "vega": 0.031, "theta": -0.0107, "rho": 0.0219, "theo": 3.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T15:57:35", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "CMPS270115P00014000", "bid": 2.0, "bid_size": 8.0, "ask": 2.2, "ask_size": 72.0, "iv": 0.8337, "open_interest": 173.0, "volume": 12.0, "delta": -0.3397, "gamma": 0.0525, "vega": 0.0311, "theta": -0.0111, "rho": -0.0193, "theo": 2.1049, "change": -0.3, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T10:19:21", "percent_change": -12.766, "prev_day_close": 2.35000002384186}, {"option": "CMPS270115C00015000", "bid": 2.8, "bid_size": 1.0, "ask": 3.2, "ask_size": 185.0, "iv": 0.8506, "open_interest": 4413.0, "volume": 39.0, "delta": 0.6161, "gamma": 0.0544, "vega": 0.0327, "theta": -0.0114, "rho": 0.0207, "theo": 2.941, "change": -0.125, "open": 3.0, "high": 3.1, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T11:34:49", "percent_change": -4.13223, "prev_day_close": 3.02499997615814}, {"option": "CMPS270115P00015000", "bid": 2.55, "bid_size": 10.0, "ask": 2.75, "ask_size": 25.0, "iv": 0.8353, "open_interest": 145.0, "volume": 1.0, "delta": -0.3959, "gamma": 0.0557, "vega": 0.0327, "theta": -0.0117, "rho": -0.0224, "theo": 2.6409, "change": 0.15, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T10:18:48", "percent_change": 6.38298, "prev_day_close": 2.35000002384186}, {"option": "CMPS270115C00016000", "bid": 2.35, "bid_size": 21.0, "ask": 2.75, "ask_size": 186.0, "iv": 0.8329, "open_interest": 1153.0, "volume": 10.0, "delta": 0.5624, "gamma": 0.0562, "vega": 0.0336, "theta": -0.0117, "rho": 0.0193, "theo": 2.5443, "change": 0.155, "open": 2.6, "high": 2.63, "low": 2.6, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-09-21T09:59:30", "percent_change": 6.26263, "prev_day_close": 2.47500002384186}, {"option": "CMPS270115P00016000", "bid": 3.1, "bid_size": 17.0, "ask": 3.4, "ask_size": 62.0, "iv": 0.835, "open_interest": 2.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.0576, "vega": 0.0336, "theta": -0.012, "rho": -0.0252, "theo": 3.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-11T15:49:31", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CMPS270115C00017000", "bid": 2.05, "bid_size": 14.0, "ask": 2.5, "ask_size": 260.0, "iv": 0.8529, "open_interest": 417.0, "volume": 0.0, "delta": 0.511, "gamma": 0.0568, "vega": 0.034, "theta": -0.0119, "rho": 0.0179, "theo": 2.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T15:02:56", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "CMPS270115P00017000", "bid": 3.8, "bid_size": 4.0, "ask": 4.1, "ask_size": 38.0, "iv": 0.8494, "open_interest": 3.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.0585, "vega": 0.0338, "theta": -0.012, "rho": -0.0278, "theo": 3.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-27T13:23:30", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CMPS270115C00018000", "bid": 1.75, "bid_size": 4.0, "ask": 2.3, "ask_size": 64.0, "iv": 0.8673, "open_interest": 194.0, "volume": 0.0, "delta": 0.4626, "gamma": 0.0564, "vega": 0.0338, "theta": -0.0119, "rho": 0.0164, "theo": 1.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T14:55:41", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "CMPS270115P00018000", "bid": 4.5, "bid_size": 3.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.8505, "open_interest": 10.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0585, "vega": 0.0334, "theta": -0.012, "rho": -0.0301, "theo": 4.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-19T10:17:49", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CMPS270115C00019000", "bid": 1.5, "bid_size": 10.0, "ask": 2.2, "ask_size": 270.0, "iv": 0.8931, "open_interest": 77.0, "volume": 0.0, "delta": 0.4175, "gamma": 0.0554, "vega": 0.0332, "theta": -0.0117, "rho": 0.0151, "theo": 1.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-14T11:32:15", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "CMPS270115P00019000", "bid": 5.2, "bid_size": 15.0, "ask": 5.5, "ask_size": 58.0, "iv": 0.8393, "open_interest": 0.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0576, "vega": 0.0327, "theta": -0.0117, "rho": -0.032, "theo": 5.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "CMPS270115C00020000", "bid": 1.35, "bid_size": 7.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.833, "open_interest": 9572.0, "volume": 311.0, "delta": 0.3759, "gamma": 0.0537, "vega": 0.0322, "theta": -0.0114, "rho": 0.0137, "theo": 1.4266, "change": 0.0, "open": 1.4, "high": 1.65, "low": 1.37, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T12:16:24", "percent_change": 1.70299e-06, "prev_day_close": 1.39999997615814}, {"option": "CMPS270115P00020000", "bid": 5.4, "bid_size": 338.0, "ask": 7.7, "ask_size": 289.0, "iv": 0.9718, "open_interest": 133.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0563, "vega": 0.0314, "theta": -0.0113, "rho": -0.0336, "theo": 6.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-25T15:12:55", "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "CMPS270115C00021000", "bid": 1.05, "bid_size": 9.0, "ask": 1.3, "ask_size": 15.0, "iv": 0.8149, "open_interest": 18.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0516, "vega": 0.0311, "theta": -0.011, "rho": 0.0125, "theo": 1.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-09T15:49:14", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "CMPS270115P00021000", "bid": 6.1, "bid_size": 69.0, "ask": 7.2, "ask_size": 56.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0544, "vega": 0.03, "theta": -0.0109, "rho": -0.0347, "theo": 6.9147, "change": 0.0, "open": 0.0, "high": 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": "CMPS270115C00022000", "bid": 0.95, "bid_size": 26.0, "ask": 1.25, "ask_size": 75.0, "iv": 0.8455, "open_interest": 73.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0492, "vega": 0.0296, "theta": -0.0105, "rho": 0.0113, "theo": 1.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T10:22:34", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "CMPS270115P00022000", "bid": 6.8, "bid_size": 167.0, "ask": 9.0, "ask_size": 63.0, "iv": 0.8879, "open_interest": 0.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0523, "vega": 0.0283, "theta": -0.0103, "rho": -0.0354, "theo": 7.7527, "change": 0.0, "open": 0.0, "high": 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": "CMPS270115C00023000", "bid": 0.8, "bid_size": 8.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.8174, "open_interest": 62.0, "volume": 1.0, "delta": 0.2721, "gamma": 0.0466, "vega": 0.0282, "theta": -0.01, "rho": 0.0102, "theo": 0.933, "change": -0.8, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T10:33:33", "percent_change": -43.2432, "prev_day_close": 1.85000002384186}, {"option": "CMPS270115P00023000", "bid": 7.2, "bid_size": 141.0, "ask": 9.5, "ask_size": 59.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.754, "gamma": 0.05, "vega": 0.0264, "theta": -0.0097, "rho": -0.0356, "theo": 8.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CMPS270115C00024000", "bid": 0.7, "bid_size": 8.0, "ask": 0.9, "ask_size": 18.0, "iv": 0.8355, "open_interest": 58.0, "volume": 0.0, "delta": 0.2439, "gamma": 0.0439, "vega": 0.0266, "theta": -0.0095, "rho": 0.0092, "theo": 0.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T13:58:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CMPS270115P00024000", "bid": 8.3, "bid_size": 126.0, "ask": 10.2, "ask_size": 58.0, "iv": 0.7281, "open_interest": 0.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0476, "vega": 0.0245, "theta": -0.0091, "rho": -0.0355, "theo": 9.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "CMPS270115C00025000", "bid": 0.6, "bid_size": 6.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.8388, "open_interest": 360.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0412, "vega": 0.025, "theta": -0.0089, "rho": 0.0083, "theo": 0.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-11T11:33:00", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CMPS270115P00025000", "bid": 9.4, "bid_size": 59.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.7135, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0452, "vega": 0.0225, "theta": -0.0085, "rho": -0.0348, "theo": 10.3976, "change": 0.0, "open": 0.0, "high": 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": "CMPS270115C00026000", "bid": 0.5, "bid_size": 5.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.836, "open_interest": 80.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0385, "vega": 0.0234, "theta": -0.0084, "rho": 0.0075, "theo": 0.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-31T14:59:59", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CMPS270115P00026000", "bid": 10.0, "bid_size": 59.0, "ask": 12.4, "ask_size": 20.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0428, "vega": 0.0204, "theta": -0.0079, "rho": -0.0342, "theo": 11.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "CMPS270115C00027000", "bid": 0.4, "bid_size": 4.0, "ask": 0.7, "ask_size": 23.0, "iv": 0.85, "open_interest": 91.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0359, "vega": 0.0219, "theta": -0.0078, "rho": 0.0068, "theo": 0.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T11:46:59", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "CMPS270115P00027000", "bid": 9.5, "bid_size": 60.0, "ask": 14.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0403, "vega": 0.0184, "theta": -0.0073, "rho": -0.0329, "theo": 12.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CMPS270115C00028000", "bid": 0.2, "bid_size": 12.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.7964, "open_interest": 118.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0333, "vega": 0.0204, "theta": -0.0073, "rho": 0.0061, "theo": 0.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T11:53:45", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "CMPS270115P00028000", "bid": 11.7, "bid_size": 59.0, "ask": 14.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0379, "vega": 0.0163, "theta": -0.0067, "rho": -0.0302, "theo": 13.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "CMPS270219C00003000", "bid": 10.0, "bid_size": 56.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0024, "vega": 0.0032, "theta": -0.0003, "rho": 0.0112, "theo": 12.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-21T09:30:06", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CMPS270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 2.0278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0024, "vega": 0.0032, "theta": -0.0015, "rho": -0.0011, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 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": "CMPS270219C00004000", "bid": 9.0, "bid_size": 57.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0038, "vega": 0.0045, "theta": -0.0007, "rho": 0.0149, "theo": 11.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.58, "last_trade_time": "2026-06-29T15:12:25", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "CMPS270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0039, "vega": 0.0045, "theta": -0.0018, "rho": -0.0016, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CMPS270219C00005000", "bid": 9.6, "bid_size": 6.0, "ask": 12.1, "ask_size": 7.0, "iv": 1.582, "open_interest": 111.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0059, "vega": 0.0062, "theta": -0.0012, "rho": 0.0183, "theo": 10.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-08-12T09:45:22", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CMPS270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.979, "open_interest": 10.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0059, "vega": 0.0062, "theta": -0.0023, "rho": -0.0022, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-18T15:15:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMPS270219C00006000", "bid": 8.9, "bid_size": 2.0, "ask": 10.4, "ask_size": 21.0, "iv": 1.1561, "open_interest": 17.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0086, "vega": 0.0084, "theta": -0.0019, "rho": 0.0214, "theo": 9.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.83, "last_trade_time": "2026-09-09T13:54:35", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CMPS270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.8794, "open_interest": 1.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0087, "vega": 0.0085, "theta": -0.0028, "rho": -0.0032, "theo": 0.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-07-20T11:38:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMPS270219C00007000", "bid": 8.0, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 1.0593, "open_interest": 5.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0123, "vega": 0.0112, "theta": -0.0027, "rho": 0.0241, "theo": 8.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-24T10:05:14", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CMPS270219P00007000", "bid": 0.15, "bid_size": 4.0, "ask": 0.3, "ask_size": 8.0, "iv": 0.9011, "open_interest": 11.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0124, "vega": 0.0112, "theta": -0.0036, "rho": -0.0045, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-24T10:50:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CMPS270219C00008000", "bid": 7.2, "bid_size": 12.0, "ask": 8.7, "ask_size": 20.0, "iv": 1.0291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0167, "vega": 0.0145, "theta": -0.0036, "rho": 0.0263, "theo": 7.7849, "change": 0.0, "open": 0.0, "high": 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": "CMPS270219P00008000", "bid": 0.25, "bid_size": 5.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.8895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.017, "vega": 0.0146, "theta": -0.0044, "rho": -0.0062, "theo": 0.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CMPS270219C00009000", "bid": 6.4, "bid_size": 2.0, "ask": 7.9, "ask_size": 19.0, "iv": 0.9803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0219, "vega": 0.0182, "theta": -0.0046, "rho": 0.0278, "theo": 6.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "CMPS270219P00009000", "bid": 0.5, "bid_size": 4.0, "ask": 0.7, "ask_size": 15.0, "iv": 0.892, "open_interest": 6.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0222, "vega": 0.0183, "theta": -0.0053, "rho": -0.0084, "theo": 0.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T09:30:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CMPS270219C00010000", "bid": 5.0, "bid_size": 103.0, "ask": 8.0, "ask_size": 83.0, "iv": 0.9867, "open_interest": 261.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0273, "vega": 0.0222, "theta": -0.0057, "rho": 0.0288, "theo": 6.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-14T11:47:54", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "CMPS270219P00010000", "bid": 0.05, "bid_size": 974.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.7113, "open_interest": 90.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0278, "vega": 0.0223, "theta": -0.0063, "rho": -0.0112, "theo": 0.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-19T12:52:40", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "CMPS270219C00011000", "bid": 5.0, "bid_size": 55.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.9326, "open_interest": 2.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0327, "vega": 0.026, "theta": -0.0068, "rho": 0.0291, "theo": 5.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-20T09:40:54", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CMPS270219P00011000", "bid": 0.95, "bid_size": 21.0, "ask": 1.25, "ask_size": 32.0, "iv": 0.8435, "open_interest": 0.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0333, "vega": 0.0262, "theta": -0.0073, "rho": -0.0143, "theo": 1.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CMPS270219C00012000", "bid": 4.6, "bid_size": 54.0, "ask": 5.7, "ask_size": 95.0, "iv": 0.9217, "open_interest": 52.0, "volume": 1.0, "delta": 0.7831, "gamma": 0.0376, "vega": 0.0296, "theta": -0.0077, "rho": 0.0288, "theo": 4.903, "change": 0.0, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T09:59:37", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CMPS270219P00012000", "bid": 1.2, "bid_size": 68.0, "ask": 1.65, "ask_size": 16.0, "iv": 0.8225, "open_interest": 60.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0384, "vega": 0.0298, "theta": -0.0083, "rho": -0.0178, "theo": 1.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T12:45:54", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CMPS270219C00013000", "bid": 3.9, "bid_size": 59.0, "ask": 5.1, "ask_size": 65.0, "iv": 0.8809, "open_interest": 35.0, "volume": 0.0, "delta": 0.7358, "gamma": 0.0418, "vega": 0.0327, "theta": -0.0086, "rho": 0.0282, "theo": 4.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-03T14:01:08", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CMPS270219P00013000", "bid": 1.85, "bid_size": 46.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.8329, "open_interest": 175.0, "volume": 3.0, "delta": -0.2827, "gamma": 0.0429, "vega": 0.0328, "theta": -0.0091, "rho": -0.0214, "theo": 1.8999, "change": 0.025, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T10:31:41", "percent_change": 1.40845, "prev_day_close": 1.77499997615814}, {"option": "CMPS270219C00014000", "bid": 3.2, "bid_size": 216.0, "ask": 4.6, "ask_size": 197.0, "iv": 0.8454, "open_interest": 121.0, "volume": 0.0, "delta": 0.6875, "gamma": 0.0452, "vega": 0.0352, "theta": -0.0093, "rho": 0.0272, "theo": 3.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-10T11:46:30", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "CMPS270219P00014000", "bid": 2.35, "bid_size": 13.0, "ask": 2.55, "ask_size": 50.0, "iv": 0.8467, "open_interest": 3.0, "volume": 0.0, "delta": -0.3323, "gamma": 0.0464, "vega": 0.0352, "theta": -0.0097, "rho": -0.025, "theo": 2.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-05T12:58:37", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CMPS270219C00015000", "bid": 3.1, "bid_size": 97.0, "ask": 4.0, "ask_size": 372.0, "iv": 0.8678, "open_interest": 205.0, "volume": 23.0, "delta": 0.6395, "gamma": 0.0476, "vega": 0.037, "theta": -0.0098, "rho": 0.026, "theo": 3.4045, "change": -0.35, "open": 3.42, "high": 3.42, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T12:40:29", "percent_change": -9.58904, "prev_day_close": 3.65000009536743}, {"option": "CMPS270219P00015000", "bid": 2.5, "bid_size": 43.0, "ask": 3.3, "ask_size": 64.0, "iv": 0.8177, "open_interest": 30.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0491, "vega": 0.037, "theta": -0.0102, "rho": -0.0284, "theo": 2.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.48, "last_trade_time": "2026-09-08T14:58:51", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "CMPS270219C00016000", "bid": 2.7, "bid_size": 20.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.798, "open_interest": 290.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.0492, "vega": 0.0382, "theta": -0.0102, "rho": 0.0247, "theo": 3.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-18T14:24:00", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "CMPS270219P00016000", "bid": 3.1, "bid_size": 64.0, "ask": 3.7, "ask_size": 61.0, "iv": 0.7909, "open_interest": 1.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.051, "vega": 0.0381, "theta": -0.0105, "rho": -0.0318, "theo": 3.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-09-09T13:32:56", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CMPS270219C00017000", "bid": 2.4, "bid_size": 4.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.8614, "open_interest": 24.0, "volume": 0.0, "delta": 0.5478, "gamma": 0.05, "vega": 0.0389, "theta": -0.0104, "rho": 0.0232, "theo": 2.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-09-11T14:41:05", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "CMPS270219P00017000", "bid": 2.2, "bid_size": 30.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.6361, "open_interest": 0.0, "volume": 0.0, "delta": -0.4769, "gamma": 0.0521, "vega": 0.0386, "theta": -0.0107, "rho": -0.0351, "theo": 4.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CMPS270219C00018000", "bid": 1.3, "bid_size": 14.0, "ask": 2.9, "ask_size": 68.0, "iv": 0.7602, "open_interest": 1065.0, "volume": 0.0, "delta": 0.5052, "gamma": 0.0501, "vega": 0.0391, "theta": -0.0105, "rho": 0.0218, "theo": 2.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-11T14:48:01", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CMPS270219P00018000", "bid": 2.8, "bid_size": 65.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.5214, "gamma": 0.0525, "vega": 0.0385, "theta": -0.0108, "rho": -0.0376, "theo": 4.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "CMPS270219C00019000", "bid": 1.9, "bid_size": 22.0, "ask": 2.55, "ask_size": 99.0, "iv": 0.8616, "open_interest": 5.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.0497, "vega": 0.0388, "theta": -0.0105, "rho": 0.0204, "theo": 2.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-14T10:38:09", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CMPS270219P00019000", "bid": 3.4, "bid_size": 206.0, "ask": 6.1, "ask_size": 65.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.0524, "vega": 0.0381, "theta": -0.0107, "rho": -0.04, "theo": 5.6231, "change": 0.0, "open": 0.0, "high": 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": "CMPS270219C00020000", "bid": 1.7, "bid_size": 16.0, "ask": 1.95, "ask_size": 144.0, "iv": 0.82, "open_interest": 205.0, "volume": 20.0, "delta": 0.428, "gamma": 0.0489, "vega": 0.0383, "theta": -0.0104, "rho": 0.019, "theo": 1.8818, "change": 0.1, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T09:49:16", "percent_change": 5.88236, "prev_day_close": 1.69999992847443}, {"option": "CMPS270219P00020000", "bid": 6.0, "bid_size": 59.0, "ask": 6.6, "ask_size": 61.0, "iv": 0.8107, "open_interest": 2.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0519, "vega": 0.0372, "theta": -0.0106, "rho": -0.042, "theo": 6.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.96, "last_trade_time": "2026-08-24T09:30:16", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CMPS270219C00025000", "bid": 0.95, "bid_size": 1.0, "ask": 1.3, "ask_size": 472.0, "iv": 0.8604, "open_interest": 697.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0412, "vega": 0.0327, "theta": -0.009, "rho": 0.013, "theo": 1.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T12:36:47", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "CMPS270219P00025000", "bid": 8.0, "bid_size": 60.0, "ask": 12.5, "ask_size": 69.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0456, "vega": 0.0295, "theta": -0.0091, "rho": -0.0457, "theo": 10.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CMPS270521C00006000", "bid": 9.2, "bid_size": 2.0, "ask": 10.7, "ask_size": 19.0, "iv": 1.0194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0094, "vega": 0.015, "theta": -0.0014, "rho": 0.0292, "theo": 10.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CMPS270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.9677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0095, "vega": 0.0151, "theta": -0.0032, "rho": -0.0087, "theo": 0.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CMPS270521C00007000", "bid": 8.4, "bid_size": 3.0, "ask": 9.9, "ask_size": 15.0, "iv": 0.9762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0123, "vega": 0.0186, "theta": -0.0021, "rho": 0.0326, "theo": 9.2021, "change": 0.0, "open": 0.0, "high": 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": "CMPS270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0125, "vega": 0.0188, "theta": -0.0038, "rho": -0.0114, "theo": 0.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CMPS270521C00008000", "bid": 7.6, "bid_size": 3.0, "ask": 9.1, "ask_size": 19.0, "iv": 0.9238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0156, "vega": 0.0225, "theta": -0.0029, "rho": 0.0354, "theo": 8.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "CMPS270521P00008000", "bid": 0.4, "bid_size": 4.0, "ask": 1.7, "ask_size": 28.0, "iv": 1.038, "open_interest": 0.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0159, "vega": 0.0227, "theta": -0.0044, "rho": -0.0145, "theo": 0.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CMPS270521C00009000", "bid": 6.9, "bid_size": 5.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.019, "vega": 0.0265, "theta": -0.0036, "rho": 0.0375, "theo": 7.7058, "change": 0.0, "open": 0.0, "high": 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": "CMPS270521P00009000", "bid": 0.7, "bid_size": 4.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0195, "vega": 0.0268, "theta": -0.005, "rho": -0.0182, "theo": 1.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CMPS270521C00010000", "bid": 6.3, "bid_size": 8.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0225, "vega": 0.0305, "theta": -0.0044, "rho": 0.0389, "theo": 7.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CMPS270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 22.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0231, "vega": 0.0308, "theta": -0.0056, "rho": -0.0222, "theo": 1.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499994933605}, {"option": "CMPS270521C00011000", "bid": 5.7, "bid_size": 7.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0258, "vega": 0.0343, "theta": -0.0051, "rho": 0.0396, "theo": 6.4175, "change": 0.0, "open": 0.0, "high": 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": "CMPS270521P00011000", "bid": 1.4, "bid_size": 5.0, "ask": 2.9, "ask_size": 23.0, "iv": 0.9921, "open_interest": 0.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0265, "vega": 0.0346, "theta": -0.0061, "rho": -0.0267, "theo": 1.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "CMPS270521C00012000", "bid": 5.2, "bid_size": 10.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0288, "vega": 0.0377, "theta": -0.0057, "rho": 0.0398, "theo": 5.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "CMPS270521P00012000", "bid": 1.15, "bid_size": 7.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0298, "vega": 0.038, "theta": -0.0066, "rho": -0.0314, "theo": 2.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "CMPS270521C00013000", "bid": 4.8, "bid_size": 4.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.8775, "open_interest": 0.0, "volume": 0.0, "delta": 0.7525, "gamma": 0.0314, "vega": 0.0408, "theta": -0.0063, "rho": 0.0396, "theo": 5.342, "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": 4.5}, {"option": "CMPS270521P00013000", "bid": 1.0, "bid_size": 10.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0326, "vega": 0.041, "theta": -0.0071, "rho": -0.0361, "theo": 2.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CMPS270521C00014000", "bid": 4.4, "bid_size": 53.0, "ask": 5.6, "ask_size": 59.0, "iv": 0.8849, "open_interest": 0.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0337, "vega": 0.0434, "theta": -0.0068, "rho": 0.039, "theo": 4.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "CMPS270521P00014000", "bid": 1.35, "bid_size": 71.0, "ask": 3.8, "ask_size": 47.0, "iv": 0.7201, "open_interest": 0.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0351, "vega": 0.0435, "theta": -0.0074, "rho": -0.0408, "theo": 3.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CMPS270521C00015000", "bid": 4.1, "bid_size": 56.0, "ask": 4.6, "ask_size": 59.0, "iv": 0.8282, "open_interest": 1.0, "volume": 1.0, "delta": 0.6798, "gamma": 0.0355, "vega": 0.0455, "theta": -0.0072, "rho": 0.0382, "theo": 4.4595, "change": -0.15, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T10:02:29", "percent_change": -3.22581, "prev_day_close": 4.65000009536743}, {"option": "CMPS270521P00015000", "bid": 3.2, "bid_size": 25.0, "ask": 4.2, "ask_size": 78.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.0372, "vega": 0.0455, "theta": -0.0077, "rho": -0.0455, "theo": 3.7375, "change": 0.0, "open": 0.0, "high": 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": "CMPS270521C00016000", "bid": 3.8, "bid_size": 45.0, "ask": 4.8, "ask_size": 154.0, "iv": 0.8957, "open_interest": 121.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0369, "vega": 0.0471, "theta": -0.0075, "rho": 0.0371, "theo": 4.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.02, "last_trade_time": "2026-09-18T15:48:39", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "CMPS270521P00016000", "bid": 3.8, "bid_size": 24.0, "ask": 5.8, "ask_size": 72.0, "iv": 0.947, "open_interest": 0.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0389, "vega": 0.047, "theta": -0.0079, "rho": -0.0501, "theo": 4.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CMPS270521C00017000", "bid": 2.0, "bid_size": 8.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.7874, "open_interest": 0.0, "volume": 0.0, "delta": 0.61, "gamma": 0.0379, "vega": 0.0483, "theta": -0.0078, "rho": 0.0359, "theo": 3.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CMPS270521P00017000", "bid": 4.4, "bid_size": 4.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.8498, "open_interest": 0.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.0402, "vega": 0.048, "theta": -0.008, "rho": -0.0542, "theo": 4.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CMPS270521C00018000", "bid": 3.0, "bid_size": 21.0, "ask": 5.0, "ask_size": 79.0, "iv": 0.9621, "open_interest": 3.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.0386, "vega": 0.0491, "theta": -0.008, "rho": 0.0346, "theo": 3.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T09:34:09", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CMPS270521P00018000", "bid": 3.5, "bid_size": 17.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.709, "open_interest": 0.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.0412, "vega": 0.0486, "theta": -0.0081, "rho": -0.058, "theo": 5.6667, "change": 0.0, "open": 0.0, "high": 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": "CMPS270521C00019000", "bid": 2.7, "bid_size": 4.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.8747, "open_interest": 0.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.039, "vega": 0.0496, "theta": -0.0081, "rho": 0.0333, "theo": 3.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "CMPS270521P00019000", "bid": 4.2, "bid_size": 11.0, "ask": 8.7, "ask_size": 32.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": -0.4935, "gamma": 0.0418, "vega": 0.0488, "theta": -0.0081, "rho": -0.0617, "theo": 6.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CMPS270521C00020000", "bid": 2.4, "bid_size": 4.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": 0.515, "gamma": 0.0392, "vega": 0.0498, "theta": -0.0082, "rho": 0.032, "theo": 2.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CMPS270521P00020000", "bid": 4.6, "bid_size": 65.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.0423, "vega": 0.0487, "theta": -0.0081, "rho": -0.0652, "theo": 7.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "CMPS270521C00021000", "bid": 0.5, "bid_size": 578.0, "ask": 3.4, "ask_size": 66.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": 0.4864, "gamma": 0.0391, "vega": 0.0497, "theta": -0.0082, "rho": 0.0306, "theo": 2.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CMPS270521P00021000", "bid": 7.1, "bid_size": 18.0, "ask": 8.6, "ask_size": 66.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5569, "gamma": 0.0425, "vega": 0.0482, "theta": -0.008, "rho": -0.0673, "theo": 7.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "CMPS270521C00022000", "bid": 2.2, "bid_size": 66.0, "ask": 2.75, "ask_size": 89.0, "iv": 0.8469, "open_interest": 7.0, "volume": 7.0, "delta": 0.4593, "gamma": 0.0388, "vega": 0.0494, "theta": -0.0082, "rho": 0.0292, "theo": 2.469, "change": 0.6, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T11:07:06", "percent_change": 33.3333, "prev_day_close": 1.80000002682209}, {"option": "CMPS270521P00022000", "bid": 6.9, "bid_size": 163.0, "ask": 9.4, "ask_size": 66.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": -0.5865, "gamma": 0.0426, "vega": 0.0475, "theta": -0.0078, "rho": -0.0697, "theo": 8.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CMPS280121C00003000", "bid": 10.6, "bid_size": 121.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 155.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0029, "vega": 0.0086, "theta": 0.0, "rho": 0.0308, "theo": 12.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-09-11T12:01:07", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CMPS280121P00003000", "bid": 0.15, "bid_size": 6.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9792, "open_interest": 254.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0029, "vega": 0.0087, "theta": -0.0008, "rho": -0.0062, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T14:47:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CMPS280121C00005000", "bid": 9.0, "bid_size": 384.0, "ask": 12.5, "ask_size": 94.0, "iv": 0.8217, "open_interest": 470.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0066, "vega": 0.0186, "theta": -0.0004, "rho": 0.0443, "theo": 10.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-16T11:45:10", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "CMPS280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 207.0, "iv": 1.7441, "open_interest": 99.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0068, "vega": 0.0189, "theta": -0.0018, "rho": -0.0165, "theo": 0.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-31T09:57:33", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CMPS280121C00007000", "bid": 7.6, "bid_size": 390.0, "ask": 12.0, "ask_size": 61.0, "iv": 0.9554, "open_interest": 2943.0, "volume": 5.0, "delta": 0.9089, "gamma": 0.0106, "vega": 0.0291, "theta": -0.0015, "rho": 0.0531, "theo": 9.6618, "change": 0.15, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-21T11:26:21", "percent_change": 1.57068, "prev_day_close": 9.55000019073486}, {"option": "CMPS280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 242.0, "iv": 0.9034, "open_interest": 323.0, "volume": 0.0, "delta": -0.096, "gamma": 0.011, "vega": 0.0296, "theta": -0.0027, "rho": -0.03, "theo": 1.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-15T11:58:55", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "CMPS280121C00010000", "bid": 7.5, "bid_size": 251.0, "ask": 8.8, "ask_size": 167.0, "iv": 0.9053, "open_interest": 1468.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.016, "vega": 0.043, "theta": -0.0029, "rho": 0.0602, "theo": 8.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-09-18T10:42:38", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "CMPS280121P00010000", "bid": 2.1, "bid_size": 16.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.8791, "open_interest": 5255.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0169, "vega": 0.0437, "theta": -0.0038, "rho": -0.0536, "theo": 2.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T10:40:58", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "CMPS280121C00012000", "bid": 6.8, "bid_size": 147.0, "ask": 8.1, "ask_size": 168.0, "iv": 0.9287, "open_interest": 3473.0, "volume": 2.0, "delta": 0.7907, "gamma": 0.019, "vega": 0.0504, "theta": -0.0037, "rho": 0.0622, "theo": 7.1945, "change": 1.25, "open": 7.3, "high": 8.5, "low": 7.3, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-21T10:14:58", "percent_change": 17.2414, "prev_day_close": 7.25}, {"option": "CMPS280121P00012000", "bid": 3.0, "bid_size": 303.0, "ask": 3.9, "ask_size": 73.0, "iv": 0.8763, "open_interest": 522.0, "volume": 1.0, "delta": -0.2202, "gamma": 0.0202, "vega": 0.0512, "theta": -0.0044, "rho": -0.0699, "theo": 3.4576, "change": -0.275, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T09:30:00", "percent_change": -8.39695, "prev_day_close": 3.27499997615814}, {"option": "CMPS280121C00015000", "bid": 5.8, "bid_size": 24.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.8596, "open_interest": 1881.0, "volume": 3.0, "delta": 0.7204, "gamma": 0.0224, "vega": 0.0588, "theta": -0.0045, "rho": 0.0626, "theo": 6.0983, "change": 0.0, "open": 5.9, "high": 6.1, "low": 5.9, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T09:38:36", "percent_change": -2.3451e-06, "prev_day_close": 6.10000014305115}, {"option": "CMPS280121P00015000", "bid": 4.8, "bid_size": 76.0, "ask": 6.2, "ask_size": 93.0, "iv": 0.9141, "open_interest": 202.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.0243, "vega": 0.0595, "theta": -0.0051, "rho": -0.0932, "theo": 5.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T13:33:39", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CMPS280121C00017000", "bid": 4.5, "bid_size": 23.0, "ask": 6.2, "ask_size": 258.0, "iv": 0.8411, "open_interest": 206.0, "volume": 0.0, "delta": 0.6758, "gamma": 0.024, "vega": 0.0627, "theta": -0.0049, "rho": 0.0618, "theo": 5.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-17T15:51:39", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CMPS280121P00017000", "bid": 5.5, "bid_size": 375.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.7946, "open_interest": 209.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0264, "vega": 0.0632, "theta": -0.0053, "rho": -0.1076, "theo": 6.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-17T11:17:26", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CMPS280121C00020000", "bid": 4.4, "bid_size": 12.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.855, "open_interest": 2752.0, "volume": 12.0, "delta": 0.6135, "gamma": 0.0257, "vega": 0.0666, "theta": -0.0053, "rho": 0.0595, "theo": 4.7114, "change": 0.2, "open": 4.4, "high": 5.0, "low": 4.4, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T12:28:37", "percent_change": 4.16667, "prev_day_close": 4.79999995231628}, {"option": "CMPS280121P00020000", "bid": 8.2, "bid_size": 92.0, "ask": 9.5, "ask_size": 34.0, "iv": 0.8862, "open_interest": 0.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.029, "vega": 0.0665, "theta": -0.0056, "rho": -0.1265, "theo": 8.6543, "change": 0.0, "open": 0.0, "high": 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": "CMPS280121C00022000", "bid": 2.0, "bid_size": 376.0, "ask": 6.5, "ask_size": 52.0, "iv": 0.8501, "open_interest": 885.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0264, "vega": 0.0682, "theta": -0.0055, "rho": 0.0577, "theo": 4.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-09T13:36:49", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CMPS280121P00022000", "bid": 7.5, "bid_size": 14.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.0303, "vega": 0.0673, "theta": -0.0056, "rho": -0.1363, "theo": 10.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CMPS280121C00025000", "bid": 1.5, "bid_size": 439.0, "ask": 4.5, "ask_size": 393.0, "iv": 0.7469, "open_interest": 2075.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0269, "vega": 0.0692, "theta": -0.0056, "rho": 0.0545, "theo": 3.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T14:20:47", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CMPS280121P00025000", "bid": 10.0, "bid_size": 20.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.8097, "open_interest": 1.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.0318, "vega": 0.0671, "theta": -0.0056, "rho": -0.1493, "theo": 12.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-09-11T11:34:43", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "CMPS280121C00027000", "bid": 3.0, "bid_size": 8.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.8633, "open_interest": 161.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.027, "vega": 0.0693, "theta": -0.0056, "rho": 0.0523, "theo": 3.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T10:41:23", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CMPS280121P00027000", "bid": 11.7, "bid_size": 65.0, "ask": 14.7, "ask_size": 9.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.0325, "vega": 0.0661, "theta": -0.0055, "rho": -0.1556, "theo": 14.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "CMPS290119C00003000", "bid": 10.8, "bid_size": 8.0, "ask": 15.5, "ask_size": 11.0, "iv": 1.1029, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0028, "vega": 0.0155, "theta": 0.0, "rho": 0.0387, "theo": 13.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CMPS290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 2.6172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.003, "vega": 0.0159, "theta": -0.0009, "rho": -0.0206, "theo": 0.5728, "change": 0.0, "open": 0.0, "high": 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": "CMPS290119C00005000", "bid": 9.0, "bid_size": 8.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0052, "vega": 0.0269, "theta": 0.0, "rho": 0.0559, "theo": 11.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "CMPS290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0056, "vega": 0.0277, "theta": -0.0015, "rho": -0.0404, "theo": 1.193, "change": 0.0, "open": 0.0, "high": 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": "CMPS290119C00008000", "bid": 8.0, "bid_size": 7.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.8773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0088, "vega": 0.0427, "theta": -0.001, "rho": 0.0732, "theo": 10.3799, "change": 0.0, "open": 0.0, "high": 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": "CMPS290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0097, "vega": 0.0441, "theta": -0.0022, "rho": -0.0743, "theo": 2.4191, "change": 0.0, "open": 0.0, "high": 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": "CMPS290119C00010000", "bid": 7.6, "bid_size": 2.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.8778, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.011, "vega": 0.0518, "theta": -0.0015, "rho": 0.0808, "theo": 9.5369, "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": 9.25}, {"option": "CMPS290119P00010000", "bid": 2.75, "bid_size": 80.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.8712, "open_interest": 1.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0123, "vega": 0.0537, "theta": -0.0026, "rho": -0.0978, "theo": 3.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-09-15T10:59:59", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CMPS290119C00012000", "bid": 6.5, "bid_size": 7.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.8611, "open_interest": 1.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.013, "vega": 0.0598, "theta": -0.002, "rho": 0.086, "theo": 8.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-09-15T10:59:59", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CMPS290119P00012000", "bid": 1.5, "bid_size": 21.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.7902, "open_interest": 1.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.0148, "vega": 0.0617, "theta": -0.0029, "rho": -0.1208, "theo": 4.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-15T10:59:59", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CMPS290119C00015000", "bid": 5.7, "bid_size": 8.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.8385, "open_interest": 2.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0154, "vega": 0.0695, "theta": -0.0025, "rho": 0.0907, "theo": 7.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-15T12:00:45", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CMPS290119P00015000", "bid": 4.1, "bid_size": 16.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.8082, "open_interest": 1.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0182, "vega": 0.0715, "theta": -0.0033, "rho": -0.1539, "theo": 6.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-09-17T10:22:53", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CMPS290119C00017000", "bid": 5.0, "bid_size": 7.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.8376, "open_interest": 11.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0168, "vega": 0.0748, "theta": -0.0028, "rho": 0.0924, "theo": 7.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-17T10:28:11", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CMPS290119P00017000", "bid": 5.0, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0202, "vega": 0.0765, "theta": -0.0035, "rho": -0.174, "theo": 7.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CMPS290119C00020000", "bid": 4.6, "bid_size": 7.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.0184, "vega": 0.0809, "theta": -0.0031, "rho": 0.0933, "theo": 6.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CMPS290119P00020000", "bid": 7.0, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.8057, "open_interest": 0.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.023, "vega": 0.0818, "theta": -0.0037, "rho": -0.2003, "theo": 9.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CMPS290119C00022000", "bid": 4.0, "bid_size": 11.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.0193, "vega": 0.0841, "theta": -0.0033, "rho": 0.0929, "theo": 6.0829, "change": 0.0, "open": 0.0, "high": 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": "CMPS290119P00022000", "bid": 8.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0246, "vega": 0.0841, "theta": -0.0038, "rho": -0.2155, "theo": 11.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CMPS290119C00025000", "bid": 3.5, "bid_size": 10.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.8395, "open_interest": 1.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0204, "vega": 0.0877, "theta": -0.0035, "rho": 0.0918, "theo": 5.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-14T12:16:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CMPS290119P00025000", "bid": 11.0, "bid_size": 8.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.8218, "open_interest": 0.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.0269, "vega": 0.0861, "theta": -0.0039, "rho": -0.2346, "theo": 13.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CMPS290119C00030000", "bid": 2.5, "bid_size": 14.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.8332, "open_interest": 0.0, "volume": 0.0, "delta": 0.5697, "gamma": 0.0215, "vega": 0.0911, "theta": -0.0037, "rho": 0.0884, "theo": 4.6987, "change": 0.0, "open": 0.0, "high": 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": "CMPS290119P00030000", "bid": 15.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": -0.5195, "gamma": 0.0303, "vega": 0.085, "theta": -0.0038, "rho": -0.252, "theo": 17.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}], "symbol": "CMPS", "security_type": "stock", "exchange_id": 2, "current_price": 15.0, "price_change": -0.19, "price_change_percent": -1.2508, "bid": 14.99, "ask": 15.01, "bid_size": 200, "ask_size": 200, "open": 15.5, "high": 15.55, "low": 14.92, "close": 15.0, "prev_day_close": 15.19, "volume": 1218521, "iv30": 67.472, "iv30_change": -0.662, "iv30_change_percent": -0.9716, "seqno": 5052554591, "last_trade_time": "2026-09-21T12:43:57", "tick": "down"}, "symbol": "CMPS"}