{"timestamp": "2026-09-21 11:19:32", "data": {"options": [{"option": "CORT261016C00070000", "bid": 38.8, "bid_size": 5.0, "ask": 42.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0014, "vega": 0.0106, "theta": -0.0142, "rho": 0.0523, "theo": 40.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "CORT261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 26.0, "iv": 1.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0014, "vega": 0.0106, "theta": -0.0142, "rho": -0.0011, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 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": "CORT261016C00075000", "bid": 34.2, "bid_size": 5.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9795, "gamma": 0.0022, "vega": 0.0153, "theta": -0.0188, "rho": 0.0555, "theo": 35.8571, "change": -5.3, "open": 34.4, "high": 34.4, "low": 34.4, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-09-18T15:50:00", "percent_change": -13.3501, "prev_day_close": 36.6499996185303}, {"option": "CORT261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 24.0, "iv": 0.9358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0022, "vega": 0.0153, "theta": -0.0188, "rho": -0.0017, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CORT261016C00080000", "bid": 28.9, "bid_size": 12.0, "ask": 32.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0035, "vega": 0.022, "theta": -0.0251, "rho": 0.0583, "theo": 30.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "CORT261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0035, "vega": 0.022, "theta": -0.0252, "rho": -0.0026, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CORT261016C00085000", "bid": 23.9, "bid_size": 7.0, "ask": 26.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0055, "vega": 0.0317, "theta": -0.0335, "rho": 0.0605, "theo": 26.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.43, "last_trade_time": "2026-08-31T15:22:10", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "CORT261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 40.0, "iv": 0.5732, "open_interest": 85.0, "volume": 85.0, "delta": -0.05, "gamma": 0.0055, "vega": 0.0317, "theta": -0.0336, "rho": -0.0041, "theo": 0.4063, "change": -0.725, "open": 0.28, "high": 0.45, "low": 0.14, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T15:55:01", "percent_change": -61.7021, "prev_day_close": 0.300000011920929}, {"option": "CORT261016C00090000", "bid": 19.3, "bid_size": 15.0, "ask": 22.4, "ask_size": 21.0, "iv": 0.393, "open_interest": 2.0, "volume": 1.0, "delta": 0.9208, "gamma": 0.0086, "vega": 0.0455, "theta": -0.0446, "rho": 0.0616, "theo": 21.3798, "change": -3.25, "open": 20.8, "high": 20.8, "low": 20.8, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-09-18T15:50:00", "percent_change": -13.5135, "prev_day_close": 21.75}, {"option": "CORT261016P00090000", "bid": 0.15, "bid_size": 15.0, "ask": 2.45, "ask_size": 48.0, "iv": 0.6844, "open_interest": 23.0, "volume": 15.0, "delta": -0.0796, "gamma": 0.0086, "vega": 0.0457, "theta": -0.0448, "rho": -0.0064, "theo": 0.6467, "change": -0.97, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-18T15:30:58", "percent_change": -77.6, "prev_day_close": 1.20000000298023}, {"option": "CORT261016C00095000", "bid": 14.3, "bid_size": 13.0, "ask": 17.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0131, "vega": 0.0641, "theta": -0.0584, "rho": 0.0611, "theo": 16.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "CORT261016P00095000", "bid": 0.15, "bid_size": 22.0, "ask": 2.7, "ask_size": 34.0, "iv": 0.572, "open_interest": 11.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0132, "vega": 0.0642, "theta": -0.0587, "rho": -0.0102, "theo": 1.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-08T15:23:39", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "CORT261016C00100000", "bid": 10.1, "bid_size": 19.0, "ask": 13.2, "ask_size": 24.0, "iv": 0.3683, "open_interest": 5.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0191, "vega": 0.0866, "theta": -0.0741, "rho": 0.058, "theo": 12.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-15T10:40:58", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "CORT261016P00100000", "bid": 0.1, "bid_size": 20.0, "ask": 2.2, "ask_size": 25.0, "iv": 0.4045, "open_interest": 384.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0192, "vega": 0.0868, "theta": -0.0746, "rho": -0.016, "theo": 1.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T10:54:07", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "CORT261016C00105000", "bid": 6.7, "bid_size": 22.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.391, "open_interest": 4.0, "volume": 4.0, "delta": 0.6874, "gamma": 0.0254, "vega": 0.1085, "theta": -0.0883, "rho": 0.0515, "theo": 8.7797, "change": -2.75, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T15:50:00", "percent_change": -25.5814, "prev_day_close": 9.0}, {"option": "CORT261016P00105000", "bid": 2.05, "bid_size": 21.0, "ask": 4.5, "ask_size": 38.0, "iv": 0.4788, "open_interest": 263.0, "volume": 2.0, "delta": -0.3149, "gamma": 0.0256, "vega": 0.1088, "theta": -0.0891, "rho": -0.0241, "theo": 3.0121, "change": 0.65, "open": 2.2, "high": 2.75, "low": 2.2, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T15:25:31", "percent_change": 30.9524, "prev_day_close": 2.35000002384186}, {"option": "CORT261016C00110000", "bid": 4.0, "bid_size": 29.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.3978, "open_interest": 29.0, "volume": 0.0, "delta": 0.5484, "gamma": 0.0293, "vega": 0.1212, "theta": -0.0959, "rho": 0.042, "theo": 5.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-09-17T15:10:29", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CORT261016P00110000", "bid": 3.7, "bid_size": 20.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.4448, "open_interest": 91.0, "volume": 53.0, "delta": -0.4554, "gamma": 0.0296, "vega": 0.1212, "theta": -0.0969, "rho": -0.0335, "theo": 4.9945, "change": 1.11, "open": 3.8, "high": 4.78, "low": 3.8, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-09-18T15:59:26", "percent_change": 32.1739, "prev_day_close": 4.34999990463257}, {"option": "CORT261016C00115000", "bid": 1.55, "bid_size": 21.0, "ask": 4.7, "ask_size": 37.0, "iv": 0.397, "open_interest": 92.0, "volume": 14.0, "delta": 0.4044, "gamma": 0.0288, "vega": 0.1186, "theta": -0.0932, "rho": 0.0314, "theo": 3.612, "change": 0.15, "open": 4.9, "high": 4.9, "low": 4.7, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T13:02:55", "percent_change": 3.15789, "prev_day_close": 3.47499990463257}, {"option": "CORT261016P00115000", "bid": 6.5, "bid_size": 22.0, "ask": 9.1, "ask_size": 26.0, "iv": 0.434, "open_interest": 59.0, "volume": 19.0, "delta": -0.6013, "gamma": 0.0292, "vega": 0.1179, "theta": -0.0947, "rho": -0.0416, "theo": 7.8506, "change": -0.55, "open": 5.8, "high": 5.85, "low": 5.5, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-18T12:56:48", "percent_change": -8.94309, "prev_day_close": 7.19999980926514}, {"option": "CORT261016C00120000", "bid": 0.2, "bid_size": 33.0, "ask": 3.7, "ask_size": 37.0, "iv": 0.4192, "open_interest": 233.0, "volume": 2.0, "delta": 0.282, "gamma": 0.0246, "vega": 0.1036, "theta": -0.0825, "rho": 0.022, "theo": 2.2289, "change": -0.02, "open": 3.4, "high": 3.4, "low": 2.83, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-09-18T13:24:05", "percent_change": -0.701751, "prev_day_close": 2.47499996423721}, {"option": "CORT261016P00120000", "bid": 9.8, "bid_size": 22.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.4383, "open_interest": 24.0, "volume": 24.0, "delta": -0.7259, "gamma": 0.0252, "vega": 0.1016, "theta": -0.0843, "rho": -0.0457, "theo": 11.4836, "change": 2.0, "open": 8.65, "high": 11.7, "low": 8.65, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-18T14:58:49", "percent_change": 22.7273, "prev_day_close": 10.75}, {"option": "CORT261016C00125000", "bid": 0.4, "bid_size": 21.0, "ask": 3.0, "ask_size": 34.0, "iv": 0.4977, "open_interest": 49.0, "volume": 2.0, "delta": 0.1918, "gamma": 0.0192, "vega": 0.0838, "theta": -0.0684, "rho": 0.015, "theo": 1.3902, "change": -0.05, "open": 2.0, "high": 2.0, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T15:33:29", "percent_change": -3.44828, "prev_day_close": 1.70000000298023}, {"option": "CORT261016P00125000", "bid": 14.2, "bid_size": 14.0, "ask": 17.5, "ask_size": 14.0, "iv": 0.4839, "open_interest": 5.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0199, "vega": 0.0809, "theta": -0.0707, "rho": -0.0468, "theo": 15.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-09-08T15:23:39", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "CORT261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 35.0, "iv": 0.449, "open_interest": 94.0, "volume": 2.0, "delta": 0.1304, "gamma": 0.0143, "vega": 0.0652, "theta": -0.0549, "rho": 0.0102, "theo": 0.8905, "change": 0.105, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-18T10:38:43", "percent_change": 14.4828, "prev_day_close": 0.799999989569187}, {"option": "CORT261016P00130000", "bid": 18.9, "bid_size": 11.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.5204, "open_interest": 3.0, "volume": 0.0, "delta": -0.882, "gamma": 0.015, "vega": 0.0599, "theta": -0.0576, "rho": -0.0415, "theo": 20.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-09-01T13:10:27", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CORT261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.5904, "open_interest": 25.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0105, "vega": 0.0498, "theta": -0.0433, "rho": 0.007, "theo": 0.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-11T12:39:38", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CORT261016P00135000", "bid": 23.0, "bid_size": 12.0, "ask": 26.9, "ask_size": 15.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0112, "vega": 0.0427, "theta": -0.0464, "rho": -0.0341, "theo": 24.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "CORT261016C00140000", "bid": 0.05, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.6916, "open_interest": 21.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0076, "vega": 0.0378, "theta": -0.034, "rho": 0.0049, "theo": 0.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-10T15:16:26", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "CORT261016P00140000", "bid": 28.1, "bid_size": 4.0, "ask": 31.8, "ask_size": 4.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0081, "vega": 0.0288, "theta": -0.0367, "rho": -0.0256, "theo": 29.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "CORT261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.7451, "open_interest": 2.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0056, "vega": 0.0288, "theta": -0.0267, "rho": 0.0034, "theo": 0.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-25T12:50:05", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CORT261016P00145000", "bid": 33.0, "bid_size": 2.0, "ask": 36.7, "ask_size": 2.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0057, "vega": 0.0186, "theta": -0.028, "rho": -0.0173, "theo": 34.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "CORT261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.7968, "open_interest": 4.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0041, "vega": 0.0221, "theta": -0.021, "rho": 0.0025, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T15:24:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CORT261016P00150000", "bid": 38.1, "bid_size": 1.0, "ask": 41.7, "ask_size": 3.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0039, "vega": 0.0126, "theta": -0.0201, "rho": -0.0113, "theo": 39.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "CORT261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0031, "vega": 0.017, "theta": -0.0167, "rho": 0.0018, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 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": "CORT261016P00155000", "bid": 42.7, "bid_size": 3.0, "ask": 46.7, "ask_size": 3.0, "iv": 0.6591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0025, "vega": 0.0073, "theta": -0.013, "rho": -0.0093, "theo": 44.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "CORT261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 24.0, "iv": 0.8691, "open_interest": 20.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0023, "vega": 0.0133, "theta": -0.0133, "rho": 0.0013, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T13:25:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CORT261016P00160000", "bid": 48.0, "bid_size": 5.0, "ask": 51.7, "ask_size": 6.0, "iv": 0.7766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0015, "vega": 0.0034, "theta": -0.0078, "rho": -0.0038, "theo": 49.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "CORT261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 25.0, "iv": 0.6165, "open_interest": 3.0, "volume": 3.0, "delta": 0.0131, "gamma": 0.0018, "vega": 0.0104, "theta": -0.0107, "rho": 0.001, "theo": 0.0782, "change": -0.925, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:40:03", "percent_change": -94.8718, "prev_day_close": 0.0750000029802322}, {"option": "CORT261016P00165000", "bid": 53.0, "bid_size": 5.0, "ask": 56.7, "ask_size": 6.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0041, "rho": -0.0033, "theo": 54.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "CORT261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.0181, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0014, "vega": 0.0082, "theta": -0.0087, "rho": 0.0008, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 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": "CORT261016P00170000", "bid": 58.0, "bid_size": 5.0, "ask": 61.7, "ask_size": 3.0, "iv": 0.8755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0022, "rho": -0.0012, "theo": 59.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "CORT261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0011, "vega": 0.0066, "theta": -0.0071, "rho": 0.0006, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CORT261016P00175000", "bid": 62.6, "bid_size": 3.0, "ask": 66.7, "ask_size": 3.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0009, "rho": -0.001, "theo": 64.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "CORT261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.1164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0008, "vega": 0.0053, "theta": -0.0058, "rho": 0.0005, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CORT261016P00180000", "bid": 67.6, "bid_size": 3.0, "ask": 71.7, "ask_size": 3.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": -0.0002, "theo": 69.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8500022888184}, {"option": "CORT261120C00017500", "bid": 91.0, "bid_size": 3.0, "ask": 95.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0028, "rho": 0.0301, "theo": 93.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "CORT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0028, "rho": -0.0003, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 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": "CORT261120C00020000", "bid": 88.5, "bid_size": 3.0, "ask": 92.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0032, "rho": 0.0344, "theo": 90.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "CORT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0032, "rho": -0.0004, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 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": "CORT261120C00022500", "bid": 86.0, "bid_size": 3.0, "ask": 90.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0036, "rho": 0.0386, "theo": 88.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "CORT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0036, "rho": -0.0005, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 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": "CORT261120C00025000", "bid": 83.5, "bid_size": 3.0, "ask": 87.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0037, "theta": -0.004, "rho": 0.0429, "theo": 85.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "CORT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2608, "open_interest": 1.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0037, "theta": -0.004, "rho": -0.0006, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-04-28T13:14:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CORT261120C00027500", "bid": 81.1, "bid_size": 3.0, "ask": 84.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0045, "rho": 0.0471, "theo": 83.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "CORT261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1203, "open_interest": 1.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0045, "rho": -0.0007, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-04-17T15:42:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CORT261120C00030000", "bid": 78.6, "bid_size": 3.0, "ask": 82.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.005, "theta": -0.005, "rho": 0.0513, "theo": 80.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "CORT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.005, "theta": -0.005, "rho": -0.0008, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 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": "CORT261120C00032500", "bid": 76.1, "bid_size": 3.0, "ask": 79.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0056, "rho": 0.0555, "theo": 78.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "CORT261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.8785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0056, "rho": -0.0009, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 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": "CORT261120C00035000", "bid": 73.6, "bid_size": 3.0, "ask": 77.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0062, "rho": 0.0597, "theo": 75.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.08, "last_trade_time": "2026-08-04T11:09:39", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "CORT261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0062, "rho": -0.0011, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 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": "CORT261120C00037500", "bid": 71.1, "bid_size": 3.0, "ask": 74.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0078, "theta": -0.0068, "rho": 0.0639, "theo": 73.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "CORT261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6746, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0078, "theta": -0.0068, "rho": -0.0013, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-04-27T10:10:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CORT261120C00040000", "bid": 68.7, "bid_size": 3.0, "ask": 72.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0089, "theta": -0.0076, "rho": 0.068, "theo": 70.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "CORT261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5834, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.0089, "theta": -0.0076, "rho": -0.0015, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 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": "CORT261120C00042500", "bid": 66.2, "bid_size": 3.0, "ask": 70.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0005, "vega": 0.0103, "theta": -0.0084, "rho": 0.0721, "theo": 68.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-05-14T09:33:27", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "CORT261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.4982, "open_interest": 3.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0005, "vega": 0.0103, "theta": -0.0084, "rho": -0.0017, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-05-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CORT261120C00045000", "bid": 63.7, "bid_size": 3.0, "ask": 67.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0006, "vega": 0.0118, "theta": -0.0092, "rho": 0.0761, "theo": 66.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-06-18T13:21:31", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "CORT261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.4182, "open_interest": 1.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0006, "vega": 0.0118, "theta": -0.0093, "rho": -0.002, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-05-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CORT261120C00047500", "bid": 61.2, "bid_size": 3.0, "ask": 65.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0006, "vega": 0.0135, "theta": -0.0102, "rho": 0.0801, "theo": 63.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-05-20T09:52:47", "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "CORT261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 1.4088, "open_interest": 1.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0006, "vega": 0.0135, "theta": -0.0102, "rho": -0.0024, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-03-25T12:14:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CORT261120C00050000", "bid": 58.7, "bid_size": 3.0, "ask": 62.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 148.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0008, "vega": 0.0154, "theta": -0.0113, "rho": 0.084, "theo": 61.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.38, "last_trade_time": "2026-08-04T11:09:39", "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "CORT261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0008, "vega": 0.0155, "theta": -0.0113, "rho": -0.0027, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CORT261120C00052500", "bid": 56.3, "bid_size": 3.0, "ask": 60.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0009, "vega": 0.0177, "theta": -0.0124, "rho": 0.0879, "theo": 58.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.83, "last_trade_time": "2026-06-02T15:18:54", "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "CORT261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0009, "vega": 0.0177, "theta": -0.0125, "rho": -0.0032, "theo": 0.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CORT261120C00055000", "bid": 53.8, "bid_size": 3.0, "ask": 57.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0011, "vega": 0.0202, "theta": -0.0138, "rho": 0.0917, "theo": 56.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.72, "last_trade_time": "2026-07-09T09:52:22", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "CORT261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.1447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0011, "vega": 0.0203, "theta": -0.0138, "rho": -0.0037, "theo": 0.2891, "change": 0.0, "open": 0.0, "high": 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": "CORT261120C00057500", "bid": 51.3, "bid_size": 3.0, "ask": 55.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0013, "vega": 0.023, "theta": -0.0152, "rho": 0.0954, "theo": 53.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.2, "last_trade_time": "2026-07-30T09:47:05", "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "CORT261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.0826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0013, "vega": 0.0231, "theta": -0.0152, "rho": -0.0043, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CORT261120C00060000", "bid": 48.9, "bid_size": 3.0, "ask": 52.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0015, "vega": 0.0263, "theta": -0.0167, "rho": 0.099, "theo": 51.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-07-27T13:21:53", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "CORT261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.9711, "open_interest": 3.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0015, "vega": 0.0264, "theta": -0.0168, "rho": -0.005, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-06-29T10:30:45", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CORT261120C00062500", "bid": 46.4, "bid_size": 5.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0018, "vega": 0.03, "theta": -0.0184, "rho": 0.1025, "theo": 48.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-06-16T11:57:19", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "CORT261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 23.0, "iv": 0.939, "open_interest": 1.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0018, "vega": 0.03, "theta": -0.0185, "rho": -0.0058, "theo": 0.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-07-10T13:37:07", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CORT261120C00065000", "bid": 44.0, "bid_size": 5.0, "ask": 47.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 16.0, "volume": 1.0, "delta": 0.9673, "gamma": 0.0021, "vega": 0.0341, "theta": -0.0203, "rho": 0.1058, "theo": 46.5136, "change": -5.0, "open": 44.7, "high": 44.7, "low": 44.7, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-09-18T15:50:01", "percent_change": -10.0604, "prev_day_close": 46.9500007629394}, {"option": "CORT261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0021, "vega": 0.0342, "theta": -0.0204, "rho": -0.0068, "theo": 0.5083, "change": 0.0, "open": 0.0, "high": 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": "CORT261120C00067500", "bid": 41.6, "bid_size": 15.0, "ask": 45.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0024, "vega": 0.0388, "theta": -0.0224, "rho": 0.1089, "theo": 44.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "CORT261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 22.0, "iv": 0.8672, "open_interest": 3.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0025, "vega": 0.0389, "theta": -0.0225, "rho": -0.0079, "theo": 0.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-17T09:33:09", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CORT261120C00070000", "bid": 39.1, "bid_size": 9.0, "ask": 42.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0029, "vega": 0.044, "theta": -0.0247, "rho": 0.1118, "theo": 41.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.33, "last_trade_time": "2026-09-16T10:56:23", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "CORT261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 0.8198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0029, "vega": 0.0441, "theta": -0.0248, "rho": -0.0093, "theo": 0.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CORT261120C00072500", "bid": 36.7, "bid_size": 8.0, "ask": 40.7, "ask_size": 8.0, "iv": 0.5026, "open_interest": 3.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0034, "vega": 0.0498, "theta": -0.0271, "rho": 0.1145, "theo": 39.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-07-09T12:05:43", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "CORT261120P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.7777, "open_interest": 9.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0034, "vega": 0.0502, "theta": -0.0273, "rho": -0.0107, "theo": 0.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-21T15:55:33", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CORT261120C00075000", "bid": 34.3, "bid_size": 9.0, "ask": 38.2, "ask_size": 4.0, "iv": 0.4826, "open_interest": 246.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0039, "vega": 0.0564, "theta": -0.0298, "rho": 0.1169, "theo": 37.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-07-08T10:27:05", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "CORT261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.7323, "open_interest": 13.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0039, "vega": 0.0566, "theta": -0.03, "rho": -0.0126, "theo": 0.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-14T09:59:20", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CORT261120C00077500", "bid": 32.0, "bid_size": 5.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.4787, "open_interest": 5.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0046, "vega": 0.0636, "theta": -0.0327, "rho": 0.119, "theo": 34.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-06-05T10:12:30", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "CORT261120P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.6914, "open_interest": 2.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0046, "vega": 0.0638, "theta": -0.0329, "rho": -0.0147, "theo": 1.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-30T11:47:49", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CORT261120C00080000", "bid": 29.7, "bid_size": 4.0, "ask": 33.3, "ask_size": 3.0, "iv": 0.4801, "open_interest": 14.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0053, "vega": 0.0716, "theta": -0.0358, "rho": 0.1206, "theo": 32.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-08-07T10:32:52", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "CORT261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.6838, "open_interest": 206.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0053, "vega": 0.0719, "theta": -0.036, "rho": -0.017, "theo": 1.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-15T12:49:24", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CORT261120C00082500", "bid": 28.0, "bid_size": 4.0, "ask": 31.2, "ask_size": 8.0, "iv": 0.5497, "open_interest": 21.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0061, "vega": 0.0803, "theta": -0.039, "rho": 0.1218, "theo": 30.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-07-30T09:30:11", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "CORT261120P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.6415, "open_interest": 4.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0061, "vega": 0.0806, "theta": -0.0393, "rho": -0.0199, "theo": 1.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-09-15T09:40:32", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CORT261120C00085000", "bid": 25.3, "bid_size": 28.0, "ask": 28.4, "ask_size": 12.0, "iv": 0.4654, "open_interest": 1000.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.007, "vega": 0.0898, "theta": -0.0425, "rho": 0.1225, "theo": 27.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-09-02T10:54:08", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "CORT261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 47.0, "iv": 0.5614, "open_interest": 8.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.007, "vega": 0.0901, "theta": -0.0428, "rho": -0.0231, "theo": 1.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "CORT261120C00087500", "bid": 23.2, "bid_size": 28.0, "ask": 26.4, "ask_size": 24.0, "iv": 0.4857, "open_interest": 50.0, "volume": 200.0, "delta": 0.866, "gamma": 0.008, "vega": 0.0998, "theta": -0.0461, "rho": 0.1227, "theo": 25.7128, "change": -0.95, "open": 27.3, "high": 27.3, "low": 27.3, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-09-18T12:40:41", "percent_change": -3.36283, "prev_day_close": 25.5500001907349}, {"option": "CORT261120P00087500", "bid": 0.3, "bid_size": 32.0, "ask": 2.9, "ask_size": 26.0, "iv": 0.5416, "open_interest": 1.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0081, "vega": 0.1002, "theta": -0.0465, "rho": -0.0269, "theo": 2.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CORT261120C00090000", "bid": 21.1, "bid_size": 25.0, "ask": 24.4, "ask_size": 22.0, "iv": 0.491, "open_interest": 71.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0091, "vega": 0.1104, "theta": -0.0498, "rho": 0.1222, "theo": 23.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-08-31T14:44:30", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "CORT261120P00090000", "bid": 0.75, "bid_size": 32.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.5568, "open_interest": 2.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0092, "vega": 0.1108, "theta": -0.0503, "rho": -0.0309, "theo": 2.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-06-15T09:39:12", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CORT261120C00092500", "bid": 19.1, "bid_size": 24.0, "ask": 22.5, "ask_size": 23.0, "iv": 0.4961, "open_interest": 3.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0102, "vega": 0.1213, "theta": -0.0536, "rho": 0.121, "theo": 21.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-08-27T11:33:02", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "CORT261120P00092500", "bid": 1.05, "bid_size": 20.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.5298, "open_interest": 2.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0103, "vega": 0.1218, "theta": -0.0541, "rho": -0.0356, "theo": 2.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-07-21T15:55:34", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "CORT261120C00095000", "bid": 17.3, "bid_size": 25.0, "ask": 21.0, "ask_size": 25.0, "iv": 0.5161, "open_interest": 89.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0114, "vega": 0.1324, "theta": -0.0573, "rho": 0.119, "theo": 19.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-07-31T13:53:53", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "CORT261120P00095000", "bid": 1.9, "bid_size": 37.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.5486, "open_interest": 141.0, "volume": 1.0, "delta": -0.2108, "gamma": 0.0115, "vega": 0.1328, "theta": -0.0578, "rho": -0.041, "theo": 3.3328, "change": -0.375, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T10:19:59", "percent_change": -13.0435, "prev_day_close": 3.09999990463257}, {"option": "CORT261120C00097500", "bid": 15.4, "bid_size": 24.0, "ask": 18.9, "ask_size": 23.0, "iv": 0.5001, "open_interest": 4.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0126, "vega": 0.1431, "theta": -0.0608, "rho": 0.1163, "theo": 17.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.74, "last_trade_time": "2026-08-18T09:32:21", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "CORT261120P00097500", "bid": 2.4, "bid_size": 21.0, "ask": 4.8, "ask_size": 29.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0127, "vega": 0.1439, "theta": -0.0615, "rho": -0.0467, "theo": 3.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CORT261120C00100000", "bid": 13.8, "bid_size": 27.0, "ask": 17.5, "ask_size": 26.0, "iv": 0.5128, "open_interest": 365.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0137, "vega": 0.1534, "theta": -0.0641, "rho": 0.1127, "theo": 15.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.52, "last_trade_time": "2026-08-21T12:12:21", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "CORT261120P00100000", "bid": 3.9, "bid_size": 35.0, "ask": 6.3, "ask_size": 37.0, "iv": 0.5584, "open_interest": 524.0, "volume": 3.0, "delta": -0.277, "gamma": 0.0139, "vega": 0.1538, "theta": -0.0649, "rho": -0.053, "theo": 4.6163, "change": 0.8, "open": 4.0, "high": 4.9, "low": 4.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 19.5122, "prev_day_close": 4.40000009536743}, {"option": "CORT261120C00105000", "bid": 11.3, "bid_size": 27.0, "ask": 14.1, "ask_size": 26.0, "iv": 0.5176, "open_interest": 57.0, "volume": 10.0, "delta": 0.6495, "gamma": 0.0157, "vega": 0.1704, "theta": -0.0693, "rho": 0.1036, "theo": 12.6088, "change": 0.76, "open": 15.46, "high": 15.46, "low": 15.46, "tick": "up", "last_trade_price": 15.46, "last_trade_time": "2026-09-18T10:26:40", "percent_change": 5.17007, "prev_day_close": 12.9499998092651}, {"option": "CORT261120P00105000", "bid": 5.6, "bid_size": 29.0, "ask": 8.2, "ask_size": 34.0, "iv": 0.5452, "open_interest": 7.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.016, "vega": 0.1708, "theta": -0.0704, "rho": -0.0667, "theo": 6.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-20T09:49:02", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CORT261120C00110000", "bid": 8.5, "bid_size": 29.0, "ask": 11.2, "ask_size": 26.0, "iv": 0.5034, "open_interest": 173.0, "volume": 1.0, "delta": 0.5659, "gamma": 0.017, "vega": 0.1808, "theta": -0.0723, "rho": 0.0922, "theo": 9.8414, "change": 2.25, "open": 14.25, "high": 14.25, "low": 14.25, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-09-18T09:31:53", "percent_change": 18.75, "prev_day_close": 10.1500000953674}, {"option": "CORT261120P00110000", "bid": 7.8, "bid_size": 28.0, "ask": 9.9, "ask_size": 26.0, "iv": 0.5193, "open_interest": 403.0, "volume": 50.0, "delta": -0.4398, "gamma": 0.0173, "vega": 0.1808, "theta": -0.0737, "rho": -0.0802, "theo": 8.5537, "change": 1.5, "open": 8.1, "high": 9.2, "low": 8.1, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-18T15:51:18", "percent_change": 19.4805, "prev_day_close": 8.54999995231628}, {"option": "CORT261120C00115000", "bid": 5.9, "bid_size": 29.0, "ask": 9.5, "ask_size": 27.0, "iv": 0.505, "open_interest": 171.0, "volume": 1.0, "delta": 0.481, "gamma": 0.0173, "vega": 0.1831, "theta": -0.0726, "rho": 0.0797, "theo": 7.5829, "change": 2.05, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-09-18T09:31:53", "percent_change": 22.043, "prev_day_close": 8.0499997138977}, {"option": "CORT261120P00115000", "bid": 10.3, "bid_size": 26.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.5321, "open_interest": 4.0, "volume": 0.0, "delta": -0.5265, "gamma": 0.0177, "vega": 0.1823, "theta": -0.0742, "rho": -0.0926, "theo": 11.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-08-18T13:28:52", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CORT261120C00120000", "bid": 4.4, "bid_size": 28.0, "ask": 7.4, "ask_size": 25.0, "iv": 0.5042, "open_interest": 607.0, "volume": 0.0, "delta": 0.4007, "gamma": 0.0168, "vega": 0.1776, "theta": -0.0703, "rho": 0.0671, "theo": 5.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-17T11:15:08", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CORT261120P00120000", "bid": 13.5, "bid_size": 24.0, "ask": 16.5, "ask_size": 26.0, "iv": 0.5264, "open_interest": 8.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.0173, "vega": 0.1757, "theta": -0.0724, "rho": -0.1023, "theo": 14.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-14T10:54:25", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "CORT261120C00125000", "bid": 2.95, "bid_size": 33.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.5046, "open_interest": 21.0, "volume": 0.0, "delta": 0.3291, "gamma": 0.0156, "vega": 0.1663, "theta": -0.0662, "rho": 0.0556, "theo": 4.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-17T14:29:58", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "CORT261120P00125000", "bid": 16.6, "bid_size": 10.0, "ask": 19.9, "ask_size": 10.0, "iv": 0.5078, "open_interest": 24.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.0162, "vega": 0.1627, "theta": -0.0686, "rho": -0.1085, "theo": 18.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-08-26T12:00:15", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "CORT261120C00130000", "bid": 1.85, "bid_size": 5.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5065, "open_interest": 26.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.014, "vega": 0.1515, "theta": -0.0608, "rho": 0.0455, "theo": 3.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-09-01T11:18:17", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "CORT261120P00130000", "bid": 20.5, "bid_size": 4.0, "ask": 24.0, "ask_size": 14.0, "iv": 0.5154, "open_interest": 1.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0147, "vega": 0.1461, "theta": -0.0636, "rho": -0.111, "theo": 22.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-08-25T10:28:41", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "CORT261120C00135000", "bid": 1.1, "bid_size": 12.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.5326, "open_interest": 15.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.0123, "vega": 0.1353, "theta": -0.055, "rho": 0.0371, "theo": 2.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-07-21T15:10:26", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "CORT261120P00135000", "bid": 24.5, "bid_size": 10.0, "ask": 28.5, "ask_size": 15.0, "iv": 0.524, "open_interest": 10.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.013, "vega": 0.1276, "theta": -0.0581, "rho": -0.1106, "theo": 26.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.36, "last_trade_time": "2026-08-10T14:54:16", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "CORT261120C00140000", "bid": 0.35, "bid_size": 8.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.5277, "open_interest": 67.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0107, "vega": 0.1193, "theta": -0.0492, "rho": 0.0302, "theo": 2.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-14T11:26:32", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "CORT261120P00140000", "bid": 29.0, "bid_size": 9.0, "ask": 32.5, "ask_size": 11.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0114, "vega": 0.1092, "theta": -0.0526, "rho": -0.1066, "theo": 30.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "CORT261120C00145000", "bid": 0.25, "bid_size": 12.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.5602, "open_interest": 21.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0092, "vega": 0.1042, "theta": -0.0436, "rho": 0.0246, "theo": 1.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-14T10:57:22", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "CORT261120P00145000", "bid": 33.8, "bid_size": 8.0, "ask": 37.4, "ask_size": 6.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0099, "vega": 0.0908, "theta": -0.0473, "rho": -0.0985, "theo": 35.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "CORT261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.5798, "open_interest": 10.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0078, "vega": 0.0905, "theta": -0.0385, "rho": 0.02, "theo": 1.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-14T11:05:24", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "CORT261120P00150000", "bid": 38.1, "bid_size": 9.0, "ask": 42.0, "ask_size": 13.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0087, "vega": 0.0755, "theta": -0.0428, "rho": -0.0914, "theo": 40.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "CORT261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.6175, "open_interest": 56.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0066, "vega": 0.0785, "theta": -0.0339, "rho": 0.0165, "theo": 1.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-25T12:48:27", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "CORT261120P00155000", "bid": 43.1, "bid_size": 2.0, "ask": 46.9, "ask_size": 4.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0074, "vega": 0.06, "theta": -0.0381, "rho": -0.0757, "theo": 44.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "CORT261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.6411, "open_interest": 37.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0056, "vega": 0.068, "theta": -0.0298, "rho": 0.0136, "theo": 0.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-28T13:53:00", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CORT261120P00160000", "bid": 48.0, "bid_size": 2.0, "ask": 51.7, "ask_size": 2.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0064, "vega": 0.0477, "theta": -0.0351, "rho": -0.0631, "theo": 49.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "CORT261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0048, "vega": 0.0589, "theta": -0.0262, "rho": 0.0112, "theo": 0.6718, "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": 1.27499997615814}, {"option": "CORT261120P00165000", "bid": 53.1, "bid_size": 1.0, "ask": 56.7, "ask_size": 3.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0054, "vega": 0.0341, "theta": -0.0306, "rho": -0.0443, "theo": 54.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "CORT261120C00170000", "bid": 0.05, "bid_size": 8.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.5863, "open_interest": 94.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0041, "vega": 0.0511, "theta": -0.023, "rho": 0.0094, "theo": 0.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-28T09:53:52", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "CORT261120P00170000", "bid": 57.9, "bid_size": 3.0, "ask": 61.7, "ask_size": 3.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0043, "vega": 0.0257, "theta": -0.0257, "rho": -0.0357, "theo": 59.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "CORT261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.7306, "open_interest": 5.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0035, "vega": 0.0444, "theta": -0.0203, "rho": 0.0078, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-10T10:13:55", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CORT261120P00175000", "bid": 63.0, "bid_size": 3.0, "ask": 66.7, "ask_size": 3.0, "iv": 0.6787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0034, "vega": 0.0174, "theta": -0.0206, "rho": -0.0216, "theo": 64.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "CORT261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.7599, "open_interest": 5.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.003, "vega": 0.0386, "theta": -0.0179, "rho": 0.0066, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-10T10:01:21", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CORT261120P00180000", "bid": 67.6, "bid_size": 3.0, "ask": 71.7, "ask_size": 3.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0024, "vega": 0.0102, "theta": -0.0137, "rho": -0.0167, "theo": 69.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8500022888184}, {"option": "CORT270115C00017500", "bid": 91.0, "bid_size": 3.0, "ask": 95.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0012, "theta": -0.0005, "rho": 0.0568, "theo": 93.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "CORT270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0495, "open_interest": 11.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.0005, "rho": -0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-01-22T15:46:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CORT270115C00020000", "bid": 88.6, "bid_size": 3.0, "ask": 92.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0018, "theta": -0.0008, "rho": 0.0649, "theo": 90.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-08-12T15:30:01", "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "CORT270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 1.6326, "open_interest": 61.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0018, "theta": -0.0008, "rho": -0.0003, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:31:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CORT270115C00023000", "bid": 85.5, "bid_size": 3.0, "ask": 89.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 285.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0011, "rho": 0.0745, "theo": 87.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-06-11T09:40:01", "percent_change": 0.0, "prev_day_close": 88.4499969482422}, {"option": "CORT270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.9393, "open_interest": 14.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0011, "rho": -0.0005, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2025-12-31T15:55:43", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CORT270115C00025000", "bid": 83.6, "bid_size": 3.0, "ask": 87.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0014, "rho": 0.0808, "theo": 85.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.6, "last_trade_time": "2026-08-06T11:25:41", "percent_change": 0.0, "prev_day_close": 86.5999984741211}, {"option": "CORT270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.2064, "open_interest": 15.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0014, "rho": -0.0007, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T11:55:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CORT270115C00028000", "bid": 80.7, "bid_size": 3.0, "ask": 84.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.005, "theta": -0.0019, "rho": 0.0902, "theo": 82.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-01-30T13:24:56", "percent_change": 0.0, "prev_day_close": 83.6499977111816}, {"option": "CORT270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5311, "open_interest": 1.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0051, "theta": -0.002, "rho": -0.001, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T13:22:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CORT270115C00030000", "bid": 78.7, "bid_size": 3.0, "ask": 82.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0024, "rho": 0.0964, "theo": 80.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-07-17T13:38:08", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "CORT270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.4579, "open_interest": 10.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0024, "rho": -0.0014, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-06-16T13:47:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CORT270115C00033000", "bid": 75.8, "bid_size": 3.0, "ask": 79.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0032, "rho": 0.1056, "theo": 78.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-06-26T11:29:28", "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "CORT270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.3579, "open_interest": 7.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0032, "rho": -0.0019, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-05-13T09:41:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CORT270115C00035000", "bid": 73.8, "bid_size": 3.0, "ask": 77.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 265.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0106, "theta": -0.0039, "rho": 0.1116, "theo": 76.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.0, "last_trade_time": "2026-08-27T13:43:14", "percent_change": 0.0, "prev_day_close": 76.8499984741211}, {"option": "CORT270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 1.3031, "open_interest": 10.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0107, "theta": -0.0039, "rho": -0.0024, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T14:42:41", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CORT270115C00037000", "bid": 71.9, "bid_size": 3.0, "ask": 75.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0004, "vega": 0.0129, "theta": -0.0046, "rho": 0.1176, "theo": 74.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-08-24T15:53:49", "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "CORT270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.2453, "open_interest": 1.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.013, "theta": -0.0046, "rho": -0.003, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2025-08-04T11:38:44", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CORT270115C00040000", "bid": 69.4, "bid_size": 5.0, "ask": 72.8, "ask_size": 1.0, "iv": 0.6824, "open_interest": 59.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0005, "vega": 0.0169, "theta": -0.006, "rho": 0.1262, "theo": 71.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.7, "last_trade_time": "2026-09-17T09:44:52", "percent_change": 0.0, "prev_day_close": 71.9499969482422}, {"option": "CORT270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.1706, "open_interest": 3.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0005, "vega": 0.017, "theta": -0.006, "rho": -0.0041, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-06-22T14:42:26", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CORT270115C00042000", "bid": 67.1, "bid_size": 3.0, "ask": 71.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0006, "vega": 0.02, "theta": -0.007, "rho": 0.1318, "theo": 69.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.16, "last_trade_time": "2026-06-22T11:28:01", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "CORT270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 1.1256, "open_interest": 2.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0006, "vega": 0.0201, "theta": -0.007, "rho": -0.005, "theo": 0.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-06-09T15:23:20", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CORT270115C00045000", "bid": 64.2, "bid_size": 3.0, "ask": 67.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0008, "vega": 0.0255, "theta": -0.0087, "rho": 0.1398, "theo": 66.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.01, "last_trade_time": "2026-08-25T15:13:47", "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "CORT270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 1.0595, "open_interest": 18.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0008, "vega": 0.0256, "theta": -0.0088, "rho": -0.0066, "theo": 0.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-07-10T14:24:44", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CORT270115C00047000", "bid": 62.3, "bid_size": 3.0, "ask": 66.4, "ask_size": 2.0, "iv": 0.7189, "open_interest": 1.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0009, "vega": 0.0296, "theta": -0.01, "rho": 0.145, "theo": 64.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.72, "last_trade_time": "2026-06-09T12:57:12", "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "CORT270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.0194, "open_interest": 6.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0009, "vega": 0.0297, "theta": -0.0101, "rho": -0.0079, "theo": 0.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-10T14:24:44", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CORT270115C00050000", "bid": 59.5, "bid_size": 11.0, "ask": 63.4, "ask_size": 10.0, "iv": 0.6996, "open_interest": 258.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0011, "vega": 0.0366, "theta": -0.0122, "rho": 0.1524, "theo": 61.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-08-18T09:56:58", "percent_change": 0.0, "prev_day_close": 62.4499988555908}, {"option": "CORT270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 15.0, "iv": 0.9644, "open_interest": 7.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0011, "vega": 0.0368, "theta": -0.0123, "rho": -0.0101, "theo": 0.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-17T14:21:27", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CORT270115C00052500", "bid": 57.2, "bid_size": 2.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.7052, "open_interest": 2.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0013, "vega": 0.0432, "theta": -0.0143, "rho": 0.1581, "theo": 59.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.07, "last_trade_time": "2026-09-04T13:43:46", "percent_change": 0.0, "prev_day_close": 60.1500015258789}, {"option": "CORT270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.9262, "open_interest": 1.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0014, "vega": 0.0434, "theta": -0.0144, "rho": -0.0124, "theo": 0.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-07T13:43:20", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CORT270115C00055000", "bid": 54.9, "bid_size": 2.0, "ask": 58.5, "ask_size": 2.0, "iv": 0.686, "open_interest": 67.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0016, "vega": 0.0505, "theta": -0.0165, "rho": 0.1635, "theo": 57.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.2, "last_trade_time": "2026-08-26T15:38:00", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "CORT270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.7927, "open_interest": 47.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0016, "vega": 0.0508, "theta": -0.0166, "rho": -0.0149, "theo": 0.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-31T15:47:08", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CORT270115C00057500", "bid": 52.6, "bid_size": 4.0, "ask": 56.6, "ask_size": 8.0, "iv": 0.734, "open_interest": 1.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0019, "vega": 0.0584, "theta": -0.0189, "rho": 0.1684, "theo": 54.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-06-10T15:17:18", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "CORT270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.8527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0019, "vega": 0.0587, "theta": -0.019, "rho": -0.0179, "theo": 1.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "CORT270115C00060000", "bid": 50.4, "bid_size": 10.0, "ask": 54.2, "ask_size": 10.0, "iv": 0.7232, "open_interest": 38.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0022, "vega": 0.067, "theta": -0.0215, "rho": 0.1729, "theo": 52.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-09-11T13:27:03", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "CORT270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.8239, "open_interest": 17.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0022, "vega": 0.0673, "theta": -0.0216, "rho": -0.0212, "theo": 1.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-07-27T15:32:42", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CORT270115C00062500", "bid": 48.3, "bid_size": 6.0, "ask": 52.2, "ask_size": 8.0, "iv": 0.7456, "open_interest": 4.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0025, "vega": 0.076, "theta": -0.0242, "rho": 0.1769, "theo": 50.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.35, "last_trade_time": "2026-08-19T11:24:55", "percent_change": 0.0, "prev_day_close": 51.1500015258789}, {"option": "CORT270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.7919, "open_interest": 9.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0025, "vega": 0.0764, "theta": -0.0244, "rho": -0.025, "theo": 1.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-14T12:50:20", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CORT270115C00065000", "bid": 46.1, "bid_size": 10.0, "ask": 49.9, "ask_size": 10.0, "iv": 0.7314, "open_interest": 50.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0028, "vega": 0.0857, "theta": -0.027, "rho": 0.1804, "theo": 48.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.65, "last_trade_time": "2026-08-20T13:25:15", "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "CORT270115P00065000", "bid": 0.15, "bid_size": 8.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.7687, "open_interest": 197.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0028, "vega": 0.0864, "theta": -0.0273, "rho": -0.0292, "theo": 1.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "CORT270115C00067500", "bid": 44.0, "bid_size": 10.0, "ask": 47.7, "ask_size": 10.0, "iv": 0.726, "open_interest": 107.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0032, "vega": 0.0958, "theta": -0.03, "rho": 0.1834, "theo": 46.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-08-18T10:35:09", "percent_change": 0.0, "prev_day_close": 46.6999988555908}, {"option": "CORT270115P00067500", "bid": 0.6, "bid_size": 8.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.7604, "open_interest": 13.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0032, "vega": 0.0963, "theta": -0.0303, "rho": -0.0338, "theo": 2.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-10T11:03:40", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "CORT270115C00070000", "bid": 41.9, "bid_size": 11.0, "ask": 45.5, "ask_size": 11.0, "iv": 0.7166, "open_interest": 42.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0036, "vega": 0.1062, "theta": -0.033, "rho": 0.1859, "theo": 44.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.31, "last_trade_time": "2026-07-30T11:57:12", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "CORT270115P00070000", "bid": 0.95, "bid_size": 9.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.7807, "open_interest": 222.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0036, "vega": 0.1069, "theta": -0.0333, "rho": -0.0389, "theo": 2.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-06-09T13:30:25", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CORT270115C00072500", "bid": 39.9, "bid_size": 10.0, "ask": 43.5, "ask_size": 8.0, "iv": 0.7175, "open_interest": 4.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.004, "vega": 0.117, "theta": -0.0361, "rho": 0.1878, "theo": 41.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.1, "last_trade_time": "2026-09-16T13:24:36", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "CORT270115P00072500", "bid": 1.3, "bid_size": 9.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.7342, "open_interest": 6.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.004, "vega": 0.1176, "theta": -0.0365, "rho": -0.0443, "theo": 2.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-06-29T14:19:40", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "CORT270115C00075000", "bid": 38.0, "bid_size": 11.0, "ask": 41.5, "ask_size": 11.0, "iv": 0.7177, "open_interest": 253.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0044, "vega": 0.1278, "theta": -0.0392, "rho": 0.1892, "theo": 39.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.4, "last_trade_time": "2026-08-19T15:07:41", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "CORT270115P00075000", "bid": 1.7, "bid_size": 12.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.7117, "open_interest": 844.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0044, "vega": 0.1285, "theta": -0.0396, "rho": -0.0503, "theo": 3.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-08T13:47:39", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CORT270115C00077500", "bid": 36.1, "bid_size": 25.0, "ask": 39.4, "ask_size": 19.0, "iv": 0.7099, "open_interest": 492.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0048, "vega": 0.1388, "theta": -0.0423, "rho": 0.19, "theo": 38.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.37, "last_trade_time": "2026-08-12T15:59:26", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "CORT270115P00077500", "bid": 2.25, "bid_size": 21.0, "ask": 5.1, "ask_size": 32.0, "iv": 0.7128, "open_interest": 283.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0048, "vega": 0.1396, "theta": -0.0428, "rho": -0.0566, "theo": 3.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-10T10:38:06", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CORT270115C00080000", "bid": 34.3, "bid_size": 24.0, "ask": 37.9, "ask_size": 24.0, "iv": 0.7228, "open_interest": 1001.0, "volume": 1.0, "delta": 0.8468, "gamma": 0.0052, "vega": 0.1497, "theta": -0.0454, "rho": 0.1902, "theo": 36.1196, "change": -2.33, "open": 36.87, "high": 36.87, "low": 36.87, "tick": "down", "last_trade_price": 36.87, "last_trade_time": "2026-09-18T15:37:16", "percent_change": -5.94388, "prev_day_close": 36.8499984741211}, {"option": "CORT270115P00080000", "bid": 2.8, "bid_size": 23.0, "ask": 5.8, "ask_size": 33.0, "iv": 0.7126, "open_interest": 406.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0052, "vega": 0.1504, "theta": -0.0459, "rho": -0.0631, "theo": 4.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-14T15:24:33", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "CORT270115C00082500", "bid": 32.3, "bid_size": 21.0, "ask": 36.0, "ask_size": 22.0, "iv": 0.7113, "open_interest": 160.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0056, "vega": 0.1604, "theta": -0.0484, "rho": 0.19, "theo": 34.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-07-16T09:37:08", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "CORT270115P00082500", "bid": 3.4, "bid_size": 27.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.7225, "open_interest": 12.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0056, "vega": 0.1613, "theta": -0.0489, "rho": -0.0705, "theo": 5.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-03T14:31:57", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CORT270115C00085000", "bid": 30.6, "bid_size": 4.0, "ask": 34.4, "ask_size": 9.0, "iv": 0.7151, "open_interest": 110.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.006, "vega": 0.171, "theta": -0.0513, "rho": 0.1892, "theo": 32.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.06, "last_trade_time": "2026-08-21T10:28:22", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "CORT270115P00085000", "bid": 4.3, "bid_size": 5.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.7187, "open_interest": 176.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.006, "vega": 0.1718, "theta": -0.0519, "rho": -0.0777, "theo": 5.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-07-30T14:23:01", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CORT270115C00087500", "bid": 29.0, "bid_size": 9.0, "ask": 32.4, "ask_size": 12.0, "iv": 0.7067, "open_interest": 3.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0064, "vega": 0.1811, "theta": -0.0541, "rho": 0.1879, "theo": 30.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-07-20T15:41:36", "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "CORT270115P00087500", "bid": 4.9, "bid_size": 7.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.7118, "open_interest": 12.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0064, "vega": 0.1819, "theta": -0.0548, "rho": -0.0854, "theo": 6.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-01T10:27:15", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CORT270115C00090000", "bid": 27.2, "bid_size": 4.0, "ask": 31.0, "ask_size": 12.0, "iv": 0.7063, "open_interest": 28.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0067, "vega": 0.1908, "theta": -0.0567, "rho": 0.1862, "theo": 29.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-08-07T10:32:52", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "CORT270115P00090000", "bid": 5.8, "bid_size": 9.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.7075, "open_interest": 7.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.0068, "vega": 0.1919, "theta": -0.0575, "rho": -0.0934, "theo": 7.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-21T11:02:21", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CORT270115C00092500", "bid": 25.7, "bid_size": 8.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.7078, "open_interest": 11.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0071, "vega": 0.2, "theta": -0.0591, "rho": 0.1839, "theo": 27.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-18T09:37:20", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "CORT270115P00092500", "bid": 6.6, "bid_size": 9.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.7054, "open_interest": 11.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.0072, "vega": 0.2008, "theta": -0.06, "rho": -0.1016, "theo": 8.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-04T10:10:32", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CORT270115C00095000", "bid": 24.2, "bid_size": 12.0, "ask": 27.9, "ask_size": 11.0, "iv": 0.7038, "open_interest": 162.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0074, "vega": 0.2085, "theta": -0.0614, "rho": 0.1814, "theo": 25.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-08-13T15:56:30", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "CORT270115P00095000", "bid": 7.6, "bid_size": 9.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.7172, "open_interest": 890.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0076, "vega": 0.2093, "theta": -0.0624, "rho": -0.1099, "theo": 9.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-15T15:33:12", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "CORT270115C00097500", "bid": 22.7, "bid_size": 10.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.7017, "open_interest": 20.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0078, "vega": 0.2164, "theta": -0.0635, "rho": 0.1783, "theo": 24.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-07-20T11:23:18", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "CORT270115P00097500", "bid": 8.5, "bid_size": 16.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.7044, "open_interest": 4.0, "volume": 0.0, "delta": -0.2938, "gamma": 0.0079, "vega": 0.2173, "theta": -0.0645, "rho": -0.1186, "theo": 10.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "CORT270115C00100000", "bid": 21.3, "bid_size": 12.0, "ask": 24.8, "ask_size": 11.0, "iv": 0.6926, "open_interest": 160.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0081, "vega": 0.2236, "theta": -0.0653, "rho": 0.1749, "theo": 23.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-25T15:38:16", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "CORT270115P00100000", "bid": 9.5, "bid_size": 16.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.7008, "open_interest": 842.0, "volume": 0.0, "delta": -0.3161, "gamma": 0.0082, "vega": 0.2244, "theta": -0.0664, "rho": -0.1268, "theo": 11.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-09-03T09:47:23", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CORT270115C00105000", "bid": 18.6, "bid_size": 10.0, "ask": 22.3, "ask_size": 12.0, "iv": 0.6892, "open_interest": 30.0, "volume": 0.0, "delta": 0.6432, "gamma": 0.0086, "vega": 0.2356, "theta": -0.0683, "rho": 0.1673, "theo": 20.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-06T11:33:40", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "CORT270115P00105000", "bid": 12.0, "bid_size": 15.0, "ask": 15.6, "ask_size": 7.0, "iv": 0.7012, "open_interest": 41.0, "volume": 0.0, "delta": -0.3615, "gamma": 0.0087, "vega": 0.2361, "theta": -0.0696, "rho": -0.1444, "theo": 13.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-08-31T15:54:40", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CORT270115C00110000", "bid": 16.2, "bid_size": 14.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.6867, "open_interest": 109.0, "volume": 0.0, "delta": 0.5981, "gamma": 0.0089, "vega": 0.2442, "theta": -0.0703, "rho": 0.1588, "theo": 18.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-09-10T10:01:51", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "CORT270115P00110000", "bid": 14.5, "bid_size": 15.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.696, "open_interest": 58.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0091, "vega": 0.2445, "theta": -0.0719, "rho": -0.1612, "theo": 16.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-09T09:54:59", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "CORT270115C00115000", "bid": 14.1, "bid_size": 28.0, "ask": 17.8, "ask_size": 22.0, "iv": 0.6833, "open_interest": 57.0, "volume": 0.0, "delta": 0.5531, "gamma": 0.0092, "vega": 0.2496, "theta": -0.0714, "rho": 0.1494, "theo": 15.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-28T14:54:06", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "CORT270115P00115000", "bid": 18.0, "bid_size": 16.0, "ask": 21.0, "ask_size": 29.0, "iv": 0.7061, "open_interest": 52.0, "volume": 0.0, "delta": -0.4536, "gamma": 0.0094, "vega": 0.2494, "theta": -0.0732, "rho": -0.1767, "theo": 18.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-08-21T15:40:36", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "CORT270115C00120000", "bid": 12.2, "bid_size": 31.0, "ask": 15.0, "ask_size": 23.0, "iv": 0.6636, "open_interest": 332.0, "volume": 1.0, "delta": 0.509, "gamma": 0.0093, "vega": 0.2517, "theta": -0.0716, "rho": 0.1396, "theo": 13.8924, "change": -1.2, "open": 14.2, "high": 14.2, "low": 14.2, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-09-18T15:46:38", "percent_change": -7.79221, "prev_day_close": 14.7000002861023}, {"option": "CORT270115P00120000", "bid": 20.8, "bid_size": 29.0, "ask": 23.9, "ask_size": 11.0, "iv": 0.6955, "open_interest": 97.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0096, "vega": 0.2508, "theta": -0.0736, "rho": -0.1922, "theo": 21.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-09-17T09:43:23", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "CORT270115C00125000", "bid": 10.9, "bid_size": 25.0, "ask": 14.1, "ask_size": 33.0, "iv": 0.6859, "open_interest": 213.0, "volume": 3.0, "delta": 0.4661, "gamma": 0.0093, "vega": 0.2508, "theta": -0.0709, "rho": 0.1297, "theo": 12.1464, "change": -1.6, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-18T15:58:59", "percent_change": -11.7647, "prev_day_close": 12.2000002861023}, {"option": "CORT270115P00125000", "bid": 23.8, "bid_size": 25.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.6851, "open_interest": 1.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.0096, "vega": 0.2492, "theta": -0.0732, "rho": -0.2051, "theo": 25.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-07-30T09:42:03", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "CORT270115C00130000", "bid": 8.7, "bid_size": 18.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.667, "open_interest": 38.0, "volume": 0.0, "delta": 0.4249, "gamma": 0.0092, "vega": 0.2472, "theta": -0.0695, "rho": 0.1196, "theo": 10.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-09-10T12:30:21", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CORT270115P00130000", "bid": 27.0, "bid_size": 19.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.675, "open_interest": 14.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0096, "vega": 0.2444, "theta": -0.0722, "rho": -0.2171, "theo": 28.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-09-10T10:50:06", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "CORT270115C00135000", "bid": 7.2, "bid_size": 14.0, "ask": 10.9, "ask_size": 4.0, "iv": 0.6589, "open_interest": 13.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0091, "vega": 0.2413, "theta": -0.0675, "rho": 0.1099, "theo": 9.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-04T12:09:15", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CORT270115P00135000", "bid": 30.5, "bid_size": 12.0, "ask": 33.8, "ask_size": 9.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.0094, "vega": 0.2373, "theta": -0.0704, "rho": -0.2272, "theo": 32.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.6, "last_trade_time": "2025-05-16T11:03:48", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "CORT270115C00140000", "bid": 6.8, "bid_size": 9.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.6696, "open_interest": 222.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0088, "vega": 0.2333, "theta": -0.065, "rho": 0.1003, "theo": 8.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-03T13:52:16", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CORT270115P00140000", "bid": 34.5, "bid_size": 8.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.6684, "open_interest": 1.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0092, "vega": 0.228, "theta": -0.0682, "rho": -0.2338, "theo": 35.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-08-13T15:25:54", "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "CORT270115C00145000", "bid": 4.9, "bid_size": 6.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.6526, "open_interest": 366.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0085, "vega": 0.224, "theta": -0.0621, "rho": 0.0913, "theo": 6.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-15T10:30:13", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CORT270115P00145000", "bid": 37.8, "bid_size": 7.0, "ask": 41.4, "ask_size": 8.0, "iv": 0.6508, "open_interest": 2.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.009, "vega": 0.2168, "theta": -0.0656, "rho": -0.2391, "theo": 39.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-08-20T09:30:00", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "CORT270115C00150000", "bid": 4.6, "bid_size": 27.0, "ask": 7.2, "ask_size": 25.0, "iv": 0.6541, "open_interest": 412.0, "volume": 0.0, "delta": 0.2825, "gamma": 0.0081, "vega": 0.2132, "theta": -0.0589, "rho": 0.0826, "theo": 6.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-17T11:13:37", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "CORT270115P00150000", "bid": 42.5, "bid_size": 19.0, "ask": 45.4, "ask_size": 19.0, "iv": 0.6617, "open_interest": 7.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0086, "vega": 0.204, "theta": -0.0628, "rho": -0.241, "theo": 43.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-08-14T12:01:06", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "CORT270115C00155000", "bid": 3.4, "bid_size": 34.0, "ask": 6.4, "ask_size": 27.0, "iv": 0.6426, "open_interest": 1060.0, "volume": 244.0, "delta": 0.253, "gamma": 0.0077, "vega": 0.2019, "theta": -0.0555, "rho": 0.0746, "theo": 5.1957, "change": -0.88, "open": 5.2, "high": 5.4, "low": 4.92, "tick": "no_change", "last_trade_price": 5.12, "last_trade_time": "2026-09-18T14:43:13", "percent_change": -14.6667, "prev_day_close": 5.20000004768372}, {"option": "CORT270115P00155000", "bid": 46.5, "bid_size": 19.0, "ask": 49.6, "ask_size": 19.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0082, "vega": 0.1901, "theta": -0.0597, "rho": -0.2404, "theo": 48.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "CORT270115C00160000", "bid": 3.2, "bid_size": 27.0, "ask": 5.8, "ask_size": 29.0, "iv": 0.6566, "open_interest": 24.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.0072, "vega": 0.1897, "theta": -0.052, "rho": 0.067, "theo": 4.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-15T10:14:30", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CORT270115P00160000", "bid": 51.0, "bid_size": 18.0, "ask": 54.0, "ask_size": 21.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0078, "vega": 0.1754, "theta": -0.0565, "rho": -0.2369, "theo": 52.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8499984741211}, {"option": "CORT270115C00165000", "bid": 2.15, "bid_size": 11.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.6518, "open_interest": 706.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0068, "vega": 0.1776, "theta": -0.0484, "rho": 0.0601, "theo": 3.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-11T10:33:51", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "CORT270115P00165000", "bid": 55.0, "bid_size": 11.0, "ask": 58.5, "ask_size": 9.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.0074, "vega": 0.1603, "theta": -0.0532, "rho": -0.2298, "theo": 56.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "CORT270115C00170000", "bid": 1.6, "bid_size": 5.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.6539, "open_interest": 10.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.0063, "vega": 0.1651, "theta": -0.0449, "rho": 0.0537, "theo": 3.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-09T11:24:14", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CORT270115P00170000", "bid": 59.5, "bid_size": 12.0, "ask": 63.0, "ask_size": 9.0, "iv": 0.6465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.007, "vega": 0.1444, "theta": -0.05, "rho": -0.2198, "theo": 61.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "CORT270115C00175000", "bid": 1.4, "bid_size": 7.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.6634, "open_interest": 7.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0058, "vega": 0.1531, "theta": -0.0414, "rho": 0.0479, "theo": 2.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-26T10:42:05", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CORT270115P00175000", "bid": 64.0, "bid_size": 11.0, "ask": 67.3, "ask_size": 8.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0066, "vega": 0.1286, "theta": -0.0469, "rho": -0.2092, "theo": 65.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "CORT270115C00180000", "bid": 0.9, "bid_size": 7.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.6667, "open_interest": 12.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0054, "vega": 0.1412, "theta": -0.0381, "rho": 0.0426, "theo": 2.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-03T10:18:16", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CORT270115P00180000", "bid": 68.7, "bid_size": 10.0, "ask": 72.4, "ask_size": 8.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0062, "vega": 0.1136, "theta": -0.0438, "rho": -0.1899, "theo": 70.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "CORT270219C00042500", "bid": 66.8, "bid_size": 3.0, "ask": 70.9, "ask_size": 2.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0007, "vega": 0.0293, "theta": -0.004, "rho": 0.1676, "theo": 69.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "CORT270219P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.9915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0007, "vega": 0.0294, "theta": -0.0074, "rho": -0.0088, "theo": 0.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CORT270219C00045000", "bid": 64.5, "bid_size": 3.0, "ask": 68.7, "ask_size": 1.0, "iv": 0.7469, "open_interest": 1.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0009, "vega": 0.0352, "theta": -0.0054, "rho": 0.1758, "theo": 66.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.9, "last_trade_time": "2026-07-30T09:31:43", "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "CORT270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0009, "vega": 0.0355, "theta": -0.0088, "rho": -0.0108, "theo": 0.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CORT270219C00047500", "bid": 62.2, "bid_size": 4.0, "ask": 66.1, "ask_size": 5.0, "iv": 0.7068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.001, "vega": 0.0418, "theta": -0.007, "rho": 0.1836, "theo": 64.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "CORT270219P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.9065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.001, "vega": 0.0419, "theta": -0.0103, "rho": -0.0133, "theo": 0.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CORT270219C00050000", "bid": 59.9, "bid_size": 4.0, "ask": 63.7, "ask_size": 4.0, "iv": 0.6976, "open_interest": 2.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0012, "vega": 0.049, "theta": -0.0088, "rho": 0.1909, "theo": 62.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.55, "last_trade_time": "2026-07-06T09:30:07", "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "CORT270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.8667, "open_interest": 4.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0012, "vega": 0.0493, "theta": -0.0119, "rho": -0.0161, "theo": 0.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-24T11:22:34", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CORT270219C00055000", "bid": 55.4, "bid_size": 5.0, "ask": 59.3, "ask_size": 8.0, "iv": 0.714, "open_interest": 1.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0017, "vega": 0.0656, "theta": -0.0127, "rho": 0.2042, "theo": 57.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.31, "last_trade_time": "2026-07-07T15:21:07", "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "CORT270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0017, "vega": 0.066, "theta": -0.0156, "rho": -0.0231, "theo": 1.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CORT270219C00060000", "bid": 51.0, "bid_size": 4.0, "ask": 54.9, "ask_size": 4.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0022, "vega": 0.0847, "theta": -0.0171, "rho": 0.2154, "theo": 53.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "CORT270219P00060000", "bid": 0.05, "bid_size": 9.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.748, "open_interest": 1.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0023, "vega": 0.0851, "theta": -0.0199, "rho": -0.0319, "theo": 1.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T13:37:06", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CORT270219C00065000", "bid": 46.8, "bid_size": 10.0, "ask": 50.7, "ask_size": 10.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0029, "vega": 0.106, "theta": -0.0219, "rho": 0.2242, "theo": 48.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6500015258789}, {"option": "CORT270219P00065000", "bid": 0.85, "bid_size": 10.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.7229, "open_interest": 4.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0029, "vega": 0.1066, "theta": -0.0245, "rho": -0.0427, "theo": 2.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "CORT270219C00070000", "bid": 42.7, "bid_size": 9.0, "ask": 46.5, "ask_size": 8.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0035, "vega": 0.1288, "theta": -0.0269, "rho": 0.2305, "theo": 44.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "CORT270219P00070000", "bid": 1.05, "bid_size": 9.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.6862, "open_interest": 7.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0036, "vega": 0.1296, "theta": -0.0293, "rho": -0.0556, "theo": 3.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-14T10:38:02", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "CORT270219C00072500", "bid": 40.7, "bid_size": 11.0, "ask": 44.5, "ask_size": 8.0, "iv": 0.6871, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0039, "vega": 0.1404, "theta": -0.0295, "rho": 0.2328, "theo": 42.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "CORT270219P00072500", "bid": 2.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0039, "vega": 0.1412, "theta": -0.0318, "rho": -0.0627, "theo": 3.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "CORT270219C00075000", "bid": 38.8, "bid_size": 9.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.6822, "open_interest": 2.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0042, "vega": 0.1523, "theta": -0.032, "rho": 0.2343, "theo": 40.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-07-30T09:31:43", "percent_change": 0.0, "prev_day_close": 41.6500015258789}, {"option": "CORT270219P00075000", "bid": 2.65, "bid_size": 7.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0043, "vega": 0.1534, "theta": -0.0343, "rho": -0.0704, "theo": 4.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CORT270219C00077500", "bid": 37.0, "bid_size": 4.0, "ask": 40.7, "ask_size": 9.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0046, "vega": 0.1641, "theta": -0.0345, "rho": 0.2352, "theo": 38.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "CORT270219P00077500", "bid": 2.75, "bid_size": 7.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0047, "vega": 0.165, "theta": -0.0367, "rho": -0.0785, "theo": 4.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "CORT270219C00080000", "bid": 35.2, "bid_size": 8.0, "ask": 38.9, "ask_size": 1.0, "iv": 0.6815, "open_interest": 1.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.005, "vega": 0.1756, "theta": -0.037, "rho": 0.2357, "theo": 37.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-07-08T11:04:40", "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "CORT270219P00080000", "bid": 3.8, "bid_size": 7.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.691, "open_interest": 1.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.005, "vega": 0.1769, "theta": -0.0391, "rho": -0.087, "theo": 5.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-08-18T14:31:12", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CORT270219C00082500", "bid": 33.5, "bid_size": 5.0, "ask": 37.2, "ask_size": 9.0, "iv": 0.6819, "open_interest": 2.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0053, "vega": 0.1872, "theta": -0.0394, "rho": 0.2353, "theo": 35.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-08-19T11:05:34", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "CORT270219P00082500", "bid": 4.5, "bid_size": 7.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.6876, "open_interest": 0.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0054, "vega": 0.1884, "theta": -0.0414, "rho": -0.0959, "theo": 5.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CORT270219C00085000", "bid": 31.8, "bid_size": 4.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0057, "vega": 0.1982, "theta": -0.0417, "rho": 0.2345, "theo": 33.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "CORT270219P00085000", "bid": 4.9, "bid_size": 11.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.6771, "open_interest": 1001.0, "volume": 0.0, "delta": -0.1971, "gamma": 0.0058, "vega": 0.1992, "theta": -0.0437, "rho": -0.1052, "theo": 6.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-08-31T15:30:53", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CORT270219C00087500", "bid": 30.0, "bid_size": 6.0, "ask": 33.9, "ask_size": 9.0, "iv": 0.6739, "open_interest": 1.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.006, "vega": 0.2089, "theta": -0.0439, "rho": 0.2332, "theo": 31.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.37, "last_trade_time": "2026-09-01T11:48:50", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "CORT270219P00087500", "bid": 5.6, "bid_size": 9.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.6739, "open_interest": 0.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0061, "vega": 0.2101, "theta": -0.0458, "rho": -0.1146, "theo": 7.3833, "change": 0.0, "open": 0.0, "high": 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": "CORT270219C00090000", "bid": 28.6, "bid_size": 4.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0063, "vega": 0.2192, "theta": -0.046, "rho": 0.2311, "theo": 30.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "CORT270219P00090000", "bid": 6.8, "bid_size": 5.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0064, "vega": 0.2203, "theta": -0.0479, "rho": -0.1247, "theo": 8.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "CORT270219C00092500", "bid": 26.8, "bid_size": 2.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.7483, "gamma": 0.0066, "vega": 0.2288, "theta": -0.0479, "rho": 0.2287, "theo": 28.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "CORT270219P00092500", "bid": 7.5, "bid_size": 2.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0068, "vega": 0.2298, "theta": -0.0498, "rho": -0.1346, "theo": 9.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CORT270219C00095000", "bid": 25.5, "bid_size": 9.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.6668, "open_interest": 4.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.007, "vega": 0.2377, "theta": -0.0498, "rho": 0.2259, "theo": 27.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-09-02T14:13:07", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "CORT270219P00095000", "bid": 8.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0071, "vega": 0.239, "theta": -0.0516, "rho": -0.1447, "theo": 10.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "CORT270219C00097500", "bid": 24.1, "bid_size": 8.0, "ask": 27.7, "ask_size": 9.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.7085, "gamma": 0.0072, "vega": 0.2461, "theta": -0.0514, "rho": 0.2224, "theo": 25.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "CORT270219P00097500", "bid": 9.6, "bid_size": 7.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.2946, "gamma": 0.0074, "vega": 0.2472, "theta": -0.0532, "rho": -0.1554, "theo": 11.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "CORT270219C00100000", "bid": 22.7, "bid_size": 8.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.6638, "open_interest": 164.0, "volume": 0.0, "delta": 0.6882, "gamma": 0.0075, "vega": 0.2537, "theta": -0.0529, "rho": 0.2187, "theo": 24.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-02T10:55:51", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "CORT270219P00100000", "bid": 10.6, "bid_size": 11.0, "ask": 14.2, "ask_size": 4.0, "iv": 0.6632, "open_interest": 2.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0076, "vega": 0.2547, "theta": -0.0547, "rho": -0.1655, "theo": 12.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.73, "last_trade_time": "2026-08-28T10:02:36", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CORT270219C00105000", "bid": 20.1, "bid_size": 7.0, "ask": 23.8, "ask_size": 11.0, "iv": 0.6564, "open_interest": 20.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0079, "vega": 0.2665, "theta": -0.0554, "rho": 0.2102, "theo": 21.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.03, "last_trade_time": "2026-09-08T10:40:25", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CORT270219P00105000", "bid": 13.0, "bid_size": 5.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.6602, "open_interest": 0.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0081, "vega": 0.2674, "theta": -0.0571, "rho": -0.1866, "theo": 14.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-07-30T11:59:30", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "CORT270219C00110000", "bid": 17.7, "bid_size": 1.0, "ask": 21.5, "ask_size": 13.0, "iv": 0.6526, "open_interest": 1007.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0083, "vega": 0.2761, "theta": -0.0571, "rho": 0.2007, "theo": 19.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-08-31T15:30:53", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "CORT270219P00110000", "bid": 15.5, "bid_size": 11.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.6585, "open_interest": 18.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0085, "vega": 0.2765, "theta": -0.0588, "rho": -0.2062, "theo": 17.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-09-14T12:03:31", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "CORT270219C00115000", "bid": 15.6, "bid_size": 10.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.6523, "open_interest": 21.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0085, "vega": 0.2825, "theta": -0.0582, "rho": 0.1901, "theo": 17.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-09-08T11:47:19", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CORT270219P00115000", "bid": 18.5, "bid_size": 5.0, "ask": 22.3, "ask_size": 11.0, "iv": 0.6599, "open_interest": 1.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.0088, "vega": 0.2824, "theta": -0.0599, "rho": -0.2268, "theo": 19.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-09-14T09:50:01", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CORT270219C00120000", "bid": 13.7, "bid_size": 11.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.647, "open_interest": 102.0, "volume": 0.0, "delta": 0.5225, "gamma": 0.0086, "vega": 0.2856, "theta": -0.0586, "rho": 0.1793, "theo": 15.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-09-01T11:22:17", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CORT270219P00120000", "bid": 21.5, "bid_size": 8.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.651, "open_interest": 5.0, "volume": 0.0, "delta": -0.486, "gamma": 0.009, "vega": 0.2846, "theta": -0.0604, "rho": -0.2438, "theo": 22.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.77, "last_trade_time": "2026-08-31T15:30:53", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CORT270219C00125000", "bid": 11.9, "bid_size": 5.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.6459, "open_interest": 0.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0087, "vega": 0.2858, "theta": -0.0584, "rho": 0.1678, "theo": 13.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CORT270219P00125000", "bid": 24.6, "bid_size": 11.0, "ask": 28.4, "ask_size": 10.0, "iv": 0.6496, "open_interest": 7.0, "volume": 0.0, "delta": -0.5274, "gamma": 0.0091, "vega": 0.284, "theta": -0.0602, "rho": -0.2602, "theo": 26.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.39, "last_trade_time": "2026-08-17T13:40:59", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "CORT270219C00130000", "bid": 10.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.6394, "open_interest": 60.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0087, "vega": 0.2832, "theta": -0.0576, "rho": 0.1564, "theo": 11.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-09-16T15:42:41", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CORT270219P00130000", "bid": 28.0, "bid_size": 6.0, "ask": 31.7, "ask_size": 5.0, "iv": 0.6456, "open_interest": 4.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.0091, "vega": 0.28, "theta": -0.0595, "rho": -0.2749, "theo": 29.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-24T09:57:04", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "CORT270219C00135000", "bid": 8.8, "bid_size": 9.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": 0.4071, "gamma": 0.0085, "vega": 0.2782, "theta": -0.0564, "rho": 0.1451, "theo": 10.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CORT270219P00135000", "bid": 31.5, "bid_size": 8.0, "ask": 35.1, "ask_size": 8.0, "iv": 0.6392, "open_interest": 4.0, "volume": 0.0, "delta": -0.6062, "gamma": 0.009, "vega": 0.2738, "theta": -0.0583, "rho": -0.2867, "theo": 33.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-08-21T09:38:27", "percent_change": 0.0, "prev_day_close": 32.7500009536743}, {"option": "CORT270219C00140000", "bid": 7.5, "bid_size": 4.0, "ask": 11.3, "ask_size": 4.0, "iv": 0.6315, "open_interest": 22.0, "volume": 0.0, "delta": 0.3725, "gamma": 0.0084, "vega": 0.2714, "theta": -0.0548, "rho": 0.1342, "theo": 9.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-08T11:17:42", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "CORT270219P00140000", "bid": 35.0, "bid_size": 9.0, "ask": 38.8, "ask_size": 11.0, "iv": 0.6325, "open_interest": 8.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0089, "vega": 0.2645, "theta": -0.0568, "rho": -0.2963, "theo": 36.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-09-01T13:03:44", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "CORT270219C00145000", "bid": 6.1, "bid_size": 14.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0081, "vega": 0.2625, "theta": -0.0528, "rho": 0.1233, "theo": 8.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "CORT270219P00145000", "bid": 39.0, "bid_size": 3.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0087, "vega": 0.2542, "theta": -0.0549, "rho": -0.3028, "theo": 40.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "CORT270219C00150000", "bid": 5.2, "bid_size": 9.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": 0.3089, "gamma": 0.0078, "vega": 0.2527, "theta": -0.0507, "rho": 0.1132, "theo": 7.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CORT270219P00150000", "bid": 43.0, "bid_size": 4.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0084, "vega": 0.2411, "theta": -0.0528, "rho": -0.3058, "theo": 44.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "CORT270219C00155000", "bid": 4.2, "bid_size": 9.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.6118, "open_interest": 1.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0075, "vega": 0.2414, "theta": -0.0483, "rho": 0.1033, "theo": 6.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-08-21T13:34:52", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "CORT270219P00155000", "bid": 47.0, "bid_size": 7.0, "ask": 50.5, "ask_size": 2.0, "iv": 0.6205, "open_interest": 2.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0082, "vega": 0.2282, "theta": -0.0505, "rho": -0.3072, "theo": 48.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-08-24T10:31:54", "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "CORT270219C00160000", "bid": 3.3, "bid_size": 9.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": 0.2535, "gamma": 0.0071, "vega": 0.2297, "theta": -0.0458, "rho": 0.0943, "theo": 5.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CORT270219P00160000", "bid": 51.5, "bid_size": 8.0, "ask": 54.7, "ask_size": 10.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0079, "vega": 0.2116, "theta": -0.0481, "rho": -0.2999, "theo": 53.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "CORT270219C00165000", "bid": 3.0, "bid_size": 9.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.6193, "open_interest": 1.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0068, "vega": 0.2175, "theta": -0.0432, "rho": 0.0857, "theo": 4.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-04T13:23:05", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CORT270219P00165000", "bid": 55.5, "bid_size": 11.0, "ask": 59.0, "ask_size": 3.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0076, "vega": 0.198, "theta": -0.0457, "rho": -0.3029, "theo": 57.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "CORT270219C00170000", "bid": 2.4, "bid_size": 8.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.6181, "open_interest": 1.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0064, "vega": 0.2051, "theta": -0.0406, "rho": 0.0779, "theo": 4.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-08-28T13:49:42", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "CORT270219P00170000", "bid": 60.0, "bid_size": 4.0, "ask": 63.5, "ask_size": 9.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0072, "vega": 0.1795, "theta": -0.0431, "rho": -0.2835, "theo": 61.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "CORT270219C00175000", "bid": 1.9, "bid_size": 10.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.6185, "open_interest": 1.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.006, "vega": 0.1925, "theta": -0.038, "rho": 0.0704, "theo": 3.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-04T13:20:56", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CORT270219P00175000", "bid": 64.5, "bid_size": 8.0, "ask": 68.0, "ask_size": 8.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0069, "vega": 0.1643, "theta": -0.0406, "rho": -0.2779, "theo": 66.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4499988555908}, {"option": "CORT270219C00180000", "bid": 1.55, "bid_size": 8.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.6197, "open_interest": 1.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0056, "vega": 0.1801, "theta": -0.0354, "rho": 0.0637, "theo": 3.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-04T12:27:30", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "CORT270219P00180000", "bid": 69.0, "bid_size": 10.0, "ask": 72.4, "ask_size": 8.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0066, "vega": 0.1465, "theta": -0.0382, "rho": -0.2542, "theo": 70.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "CORT270521C00065000", "bid": 49.1, "bid_size": 18.0, "ask": 51.9, "ask_size": 9.0, "iv": 0.6647, "open_interest": 1.0, "volume": 1.0, "delta": 0.8988, "gamma": 0.0028, "vega": 0.1557, "theta": -0.0177, "rho": 0.3265, "theo": 50.45, "change": -3.75, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-09-18T15:50:00", "percent_change": -6.97674, "prev_day_close": 51.6000003814697}, {"option": "CORT270521P00065000", "bid": 2.2, "bid_size": 19.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0029, "vega": 0.157, "theta": -0.021, "rho": -0.0862, "theo": 3.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "CORT270521C00070000", "bid": 45.0, "bid_size": 20.0, "ask": 47.7, "ask_size": 8.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0034, "vega": 0.1818, "theta": -0.0212, "rho": 0.3351, "theo": 46.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "CORT270521P00070000", "bid": 2.75, "bid_size": 22.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0034, "vega": 0.1835, "theta": -0.0242, "rho": -0.1072, "theo": 4.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CORT270521C00075000", "bid": 41.4, "bid_size": 10.0, "ask": 45.0, "ask_size": 10.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0039, "vega": 0.2078, "theta": -0.0245, "rho": 0.3405, "theo": 42.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "CORT270521P00075000", "bid": 4.3, "bid_size": 2.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.004, "vega": 0.2095, "theta": -0.0274, "rho": -0.1301, "theo": 5.7294, "change": 0.0, "open": 0.0, "high": 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": "CORT270521C00080000", "bid": 37.9, "bid_size": 6.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0045, "vega": 0.2334, "theta": -0.0277, "rho": 0.3426, "theo": 39.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "CORT270521P00080000", "bid": 5.2, "bid_size": 11.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0046, "vega": 0.2355, "theta": -0.0304, "rho": -0.1551, "theo": 7.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CORT270521C00085000", "bid": 34.7, "bid_size": 6.0, "ask": 38.5, "ask_size": 15.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.005, "vega": 0.2573, "theta": -0.0307, "rho": 0.342, "theo": 36.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "CORT270521P00085000", "bid": 7.0, "bid_size": 11.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.6305, "open_interest": 0.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0051, "vega": 0.2596, "theta": -0.0333, "rho": -0.1823, "theo": 8.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "CORT270521C00090000", "bid": 31.6, "bid_size": 4.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0055, "vega": 0.2795, "theta": -0.0334, "rho": 0.3387, "theo": 33.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "CORT270521P00090000", "bid": 8.9, "bid_size": 8.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2419, "gamma": 0.0056, "vega": 0.2819, "theta": -0.0358, "rho": -0.2096, "theo": 10.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CORT270521C00095000", "bid": 28.7, "bid_size": 7.0, "ask": 32.2, "ask_size": 8.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0059, "vega": 0.2994, "theta": -0.0358, "rho": 0.3331, "theo": 30.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "CORT270521P00095000", "bid": 10.9, "bid_size": 7.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0061, "vega": 0.3018, "theta": -0.0381, "rho": -0.2383, "theo": 12.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CORT270521C00100000", "bid": 26.2, "bid_size": 9.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.0063, "vega": 0.3165, "theta": -0.0379, "rho": 0.3256, "theo": 27.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "CORT270521P00100000", "bid": 12.9, "bid_size": 6.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0065, "vega": 0.3186, "theta": -0.04, "rho": -0.267, "theo": 14.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "CORT270521C00105000", "bid": 23.5, "bid_size": 8.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": 0.6557, "gamma": 0.0066, "vega": 0.3309, "theta": -0.0395, "rho": 0.3161, "theo": 25.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "CORT270521P00105000", "bid": 15.3, "bid_size": 11.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0069, "vega": 0.3327, "theta": -0.0416, "rho": -0.2954, "theo": 17.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "CORT270521C00110000", "bid": 21.2, "bid_size": 4.0, "ask": 24.8, "ask_size": 9.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": 0.6207, "gamma": 0.0069, "vega": 0.3423, "theta": -0.0408, "rho": 0.3056, "theo": 22.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "CORT270521P00110000", "bid": 18.0, "bid_size": 10.0, "ask": 22.0, "ask_size": 14.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.0072, "vega": 0.3436, "theta": -0.0428, "rho": -0.3226, "theo": 19.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "CORT270521C00115000", "bid": 19.0, "bid_size": 8.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.0071, "vega": 0.3507, "theta": -0.0417, "rho": 0.2936, "theo": 20.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "CORT270521P00115000", "bid": 20.7, "bid_size": 9.0, "ask": 24.8, "ask_size": 8.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.0075, "vega": 0.3512, "theta": -0.0437, "rho": -0.3497, "theo": 22.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "CORT270521C00120000", "bid": 17.0, "bid_size": 10.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.0073, "vega": 0.3562, "theta": -0.0423, "rho": 0.2811, "theo": 18.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "CORT270521P00120000", "bid": 23.7, "bid_size": 9.0, "ask": 27.9, "ask_size": 9.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0077, "vega": 0.3558, "theta": -0.0442, "rho": -0.374, "theo": 25.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "CORT270521C00125000", "bid": 15.3, "bid_size": 9.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": 0.5175, "gamma": 0.0074, "vega": 0.3589, "theta": -0.0425, "rho": 0.2677, "theo": 17.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "CORT270521P00125000", "bid": 26.9, "bid_size": 3.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0078, "vega": 0.3571, "theta": -0.0444, "rho": -0.3978, "theo": 28.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "CORT270521C00130000", "bid": 13.7, "bid_size": 7.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": 0.4849, "gamma": 0.0074, "vega": 0.3592, "theta": -0.0424, "rho": 0.2544, "theo": 15.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "CORT270521P00130000", "bid": 30.1, "bid_size": 10.0, "ask": 34.0, "ask_size": 14.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0079, "vega": 0.356, "theta": -0.0443, "rho": -0.4182, "theo": 31.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "CORT270521C00135000", "bid": 12.0, "bid_size": 6.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.5824, "open_interest": 0.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0074, "vega": 0.3571, "theta": -0.042, "rho": 0.2407, "theo": 13.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "CORT270521P00135000", "bid": 33.7, "bid_size": 1.0, "ask": 37.5, "ask_size": 15.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.5618, "gamma": 0.0079, "vega": 0.3514, "theta": -0.044, "rho": -0.4338, "theo": 35.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "CORT270521C00140000", "bid": 10.7, "bid_size": 29.0, "ask": 14.0, "ask_size": 24.0, "iv": 0.5785, "open_interest": 1.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.0073, "vega": 0.3529, "theta": -0.0414, "rho": 0.227, "theo": 12.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-17T10:36:23", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CORT270521P00140000", "bid": 37.1, "bid_size": 12.0, "ask": 41.0, "ask_size": 16.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.5947, "gamma": 0.0079, "vega": 0.3451, "theta": -0.0434, "rho": -0.45, "theo": 39.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "CORT270521C00145000", "bid": 9.4, "bid_size": 6.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.0072, "vega": 0.347, "theta": -0.0406, "rho": 0.2137, "theo": 11.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "CORT270521P00145000", "bid": 41.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 15.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.0079, "vega": 0.3364, "theta": -0.0426, "rho": -0.4611, "theo": 42.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "CORT270521C00150000", "bid": 8.3, "bid_size": 8.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": 0.3659, "gamma": 0.0071, "vega": 0.3393, "theta": -0.0396, "rho": 0.2003, "theo": 10.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "CORT270521P00150000", "bid": 45.0, "bid_size": 9.0, "ask": 48.5, "ask_size": 11.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.0078, "vega": 0.3251, "theta": -0.0416, "rho": -0.4684, "theo": 46.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "CORT270521C00155000", "bid": 7.2, "bid_size": 10.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0069, "vega": 0.3306, "theta": -0.0385, "rho": 0.1877, "theo": 9.2597, "change": 0.0, "open": 0.0, "high": 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": "CORT270521P00155000", "bid": 48.9, "bid_size": 9.0, "ask": 52.5, "ask_size": 14.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.6865, "gamma": 0.0077, "vega": 0.3132, "theta": -0.0405, "rho": -0.4749, "theo": 50.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "CORT270521C00160000", "bid": 6.3, "bid_size": 9.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.0067, "vega": 0.3206, "theta": -0.0372, "rho": 0.1753, "theo": 8.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CORT270521P00160000", "bid": 53.0, "bid_size": 6.0, "ask": 56.9, "ask_size": 5.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0076, "vega": 0.2981, "theta": -0.0393, "rho": -0.4752, "theo": 54.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "CORT270521C00165000", "bid": 5.5, "bid_size": 11.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0065, "vega": 0.3095, "theta": -0.0359, "rho": 0.1632, "theo": 7.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CORT270521P00165000", "bid": 57.0, "bid_size": 9.0, "ask": 61.0, "ask_size": 9.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0075, "vega": 0.2833, "theta": -0.038, "rho": -0.4706, "theo": 58.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "CORT280121C00017500", "bid": 91.5, "bid_size": 1.0, "ask": 96.5, "ask_size": 2.0, "iv": 0.8566, "open_interest": 11.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.0137, "theta": 0.0, "rho": 0.1864, "theo": 93.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-07-30T10:52:09", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "CORT280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.8736, "open_interest": 2.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.012, "theta": -0.0008, "rho": -0.0055, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-01-22T15:45:00", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CORT280121C00020000", "bid": 89.5, "bid_size": 3.0, "ask": 94.5, "ask_size": 2.0, "iv": 0.8928, "open_interest": 6.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0184, "theta": 0.0, "rho": 0.2195, "theo": 91.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-07-15T10:56:22", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "CORT280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.1874, "open_interest": 2.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0167, "theta": -0.0011, "rho": -0.008, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-01-02T10:09:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CORT280121C00022500", "bid": 87.0, "bid_size": 3.0, "ask": 92.0, "ask_size": 3.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.024, "theta": 0.0, "rho": 0.2512, "theo": 89.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "CORT280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.1049, "open_interest": 1.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0225, "theta": -0.0015, "rho": -0.0112, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-01-02T09:54:31", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CORT280121C00025000", "bid": 85.0, "bid_size": 3.0, "ask": 89.5, "ask_size": 1.0, "iv": 0.8213, "open_interest": 2.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0003, "vega": 0.0305, "theta": 0.0, "rho": 0.2819, "theo": 86.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.0, "last_trade_time": "2026-07-30T09:36:01", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "CORT280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 1.0331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0003, "vega": 0.0294, "theta": -0.0019, "rho": -0.0151, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-05-06T14:57:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CORT280121C00027500", "bid": 82.5, "bid_size": 3.0, "ask": 87.5, "ask_size": 3.0, "iv": 0.7467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0004, "vega": 0.0381, "theta": 0.0, "rho": 0.3109, "theo": 84.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "CORT280121P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0004, "vega": 0.0371, "theta": -0.0024, "rho": -0.0199, "theo": 0.3937, "change": 0.0, "open": 0.0, "high": 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": "CORT280121C00030000", "bid": 80.5, "bid_size": 1.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.7571, "open_interest": 34.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.0466, "theta": 0.0, "rho": 0.3388, "theo": 82.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-03-25T10:57:21", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "CORT280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.9129, "open_interest": 3.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0004, "vega": 0.0461, "theta": -0.0029, "rho": -0.0254, "theo": 0.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-09T11:59:52", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CORT280121C00032500", "bid": 78.0, "bid_size": 2.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.6935, "open_interest": 48.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0005, "vega": 0.0561, "theta": 0.0, "rho": 0.3652, "theo": 80.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-04-01T12:45:18", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "CORT280121P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.8615, "open_interest": 1.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0005, "vega": 0.0558, "theta": -0.0035, "rho": -0.032, "theo": 0.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-07-01T15:14:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CORT280121C00035000", "bid": 76.0, "bid_size": 1.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.6993, "open_interest": 110.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0006, "vega": 0.0665, "theta": 0.0, "rho": 0.3902, "theo": 77.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-08-11T12:34:41", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "CORT280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.8146, "open_interest": 4.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0006, "vega": 0.0666, "theta": -0.0041, "rho": -0.0394, "theo": 0.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-07-01T15:14:16", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CORT280121C00037500", "bid": 74.0, "bid_size": 7.0, "ask": 78.5, "ask_size": 6.0, "iv": 0.6725, "open_interest": 23.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0008, "vega": 0.0779, "theta": 0.0, "rho": 0.4137, "theo": 75.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-07-29T12:54:02", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "CORT280121P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.7714, "open_interest": 12.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0008, "vega": 0.0783, "theta": -0.0048, "rho": -0.0479, "theo": 1.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-30T13:49:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CORT280121C00040000", "bid": 71.5, "bid_size": 12.0, "ask": 76.5, "ask_size": 12.0, "iv": 0.6468, "open_interest": 61.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0009, "vega": 0.09, "theta": 0.0, "rho": 0.436, "theo": 73.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.75, "last_trade_time": "2026-06-29T09:42:09", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "CORT280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.7314, "open_interest": 67.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0009, "vega": 0.0908, "theta": -0.0055, "rho": -0.0572, "theo": 1.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-30T13:50:48", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CORT280121C00042500", "bid": 69.5, "bid_size": 14.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.6223, "open_interest": 6.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.001, "vega": 0.103, "theta": 0.0, "rho": 0.4567, "theo": 71.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.68, "last_trade_time": "2026-07-01T15:14:16", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "CORT280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.6941, "open_interest": 1.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.001, "vega": 0.1043, "theta": -0.0062, "rho": -0.0677, "theo": 1.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-04-15T12:07:48", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CORT280121C00045000", "bid": 67.5, "bid_size": 4.0, "ask": 72.0, "ask_size": 10.0, "iv": 0.62, "open_interest": 5.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0012, "vega": 0.1166, "theta": 0.0, "rho": 0.476, "theo": 69.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.33, "last_trade_time": "2026-07-01T15:14:16", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "CORT280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.6592, "open_interest": 7.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0012, "vega": 0.118, "theta": -0.007, "rho": -0.0791, "theo": 1.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-06-23T12:26:42", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CORT280121C00047500", "bid": 65.5, "bid_size": 14.0, "ask": 70.0, "ask_size": 10.0, "iv": 0.6149, "open_interest": 9.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0013, "vega": 0.1307, "theta": -0.0005, "rho": 0.4942, "theo": 67.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-03-25T11:21:43", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "CORT280121P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.6264, "open_interest": 11.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0014, "vega": 0.1327, "theta": -0.0078, "rho": -0.0915, "theo": 2.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-07-13T09:49:18", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CORT280121C00050000", "bid": 63.5, "bid_size": 4.0, "ask": 68.0, "ask_size": 14.0, "iv": 0.6078, "open_interest": 13.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0015, "vega": 0.1456, "theta": -0.0015, "rho": 0.5108, "theo": 65.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-08-28T12:04:42", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "CORT280121P00050000", "bid": 0.6, "bid_size": 3.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.6153, "open_interest": 5.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0015, "vega": 0.1478, "theta": -0.0087, "rho": -0.1051, "theo": 2.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-03-16T15:22:31", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "CORT280121C00052500", "bid": 61.5, "bid_size": 9.0, "ask": 66.0, "ask_size": 5.0, "iv": 0.5992, "open_interest": 3.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0017, "vega": 0.1607, "theta": -0.0026, "rho": 0.5262, "theo": 63.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.01, "last_trade_time": "2026-08-27T10:08:42", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "CORT280121P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.5461, "open_interest": 1.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0017, "vega": 0.1634, "theta": -0.0095, "rho": -0.1192, "theo": 2.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.74, "last_trade_time": "2026-05-26T10:14:43", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CORT280121C00055000", "bid": 59.5, "bid_size": 14.0, "ask": 64.0, "ask_size": 2.0, "iv": 0.5896, "open_interest": 3.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0018, "vega": 0.1761, "theta": -0.0036, "rho": 0.5404, "theo": 61.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.08, "last_trade_time": "2026-08-27T10:08:42", "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "CORT280121P00055000", "bid": 0.5, "bid_size": 13.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0019, "vega": 0.1794, "theta": -0.0104, "rho": -0.1344, "theo": 3.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CORT280121C00057500", "bid": 57.5, "bid_size": 14.0, "ask": 61.5, "ask_size": 7.0, "iv": 0.5658, "open_interest": 4.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.002, "vega": 0.192, "theta": -0.0047, "rho": 0.553, "theo": 59.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.1, "last_trade_time": "2026-08-26T15:38:00", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "CORT280121P00057500", "bid": 1.0, "bid_size": 13.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0021, "vega": 0.1954, "theta": -0.0112, "rho": -0.151, "theo": 3.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CORT280121C00060000", "bid": 57.0, "bid_size": 5.0, "ask": 59.4, "ask_size": 9.0, "iv": 0.5895, "open_interest": 6.0, "volume": 1.0, "delta": 0.9053, "gamma": 0.0022, "vega": 0.208, "theta": -0.0058, "rho": 0.5645, "theo": 57.8902, "change": -4.5, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-09-18T15:50:40", "percent_change": -7.31707, "prev_day_close": 59.0}, {"option": "CORT280121P00060000", "bid": 1.5, "bid_size": 13.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.5644, "open_interest": 23.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0023, "vega": 0.2118, "theta": -0.0121, "rho": -0.1678, "theo": 4.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-09-16T13:02:45", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CORT280121C00062500", "bid": 53.5, "bid_size": 6.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.5561, "open_interest": 1.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0024, "vega": 0.2239, "theta": -0.0069, "rho": 0.575, "theo": 56.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-07-07T15:21:07", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "CORT280121P00062500", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0025, "vega": 0.2283, "theta": -0.013, "rho": -0.1855, "theo": 4.7519, "change": 0.0, "open": 0.0, "high": 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": "CORT280121C00065000", "bid": 52.0, "bid_size": 11.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0026, "vega": 0.24, "theta": -0.0079, "rho": 0.584, "theo": 54.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-03-25T11:04:28", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "CORT280121P00065000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.5537, "open_interest": 2.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0027, "vega": 0.2448, "theta": -0.0138, "rho": -0.2049, "theo": 5.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.72, "last_trade_time": "2026-06-09T10:37:00", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CORT280121C00067500", "bid": 50.0, "bid_size": 14.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.5614, "open_interest": 2.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0028, "vega": 0.2561, "theta": -0.009, "rho": 0.5917, "theo": 52.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-02-03T09:30:16", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "CORT280121P00067500", "bid": 3.0, "bid_size": 13.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0029, "vega": 0.2609, "theta": -0.0147, "rho": -0.2238, "theo": 5.9514, "change": 0.0, "open": 0.0, "high": 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": "CORT280121C00070000", "bid": 48.5, "bid_size": 14.0, "ask": 53.5, "ask_size": 14.0, "iv": 0.5656, "open_interest": 9.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0029, "vega": 0.2718, "theta": -0.01, "rho": 0.5987, "theo": 50.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-07-30T11:58:37", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "CORT280121P00070000", "bid": 4.0, "bid_size": 9.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.5477, "open_interest": 400.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0031, "vega": 0.2774, "theta": -0.0156, "rho": -0.2439, "theo": 6.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-08-18T14:31:12", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CORT280121C00072500", "bid": 47.0, "bid_size": 10.0, "ask": 51.5, "ask_size": 6.0, "iv": 0.5591, "open_interest": 5.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0031, "vega": 0.2874, "theta": -0.011, "rho": 0.6044, "theo": 49.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.47, "last_trade_time": "2026-09-02T12:48:19", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "CORT280121P00072500", "bid": 4.5, "bid_size": 13.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0033, "vega": 0.2932, "theta": -0.0164, "rho": -0.2646, "theo": 7.3153, "change": 0.0, "open": 0.0, "high": 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": "CORT280121C00075000", "bid": 45.0, "bid_size": 14.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.5516, "open_interest": 23.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0033, "vega": 0.303, "theta": -0.0119, "rho": 0.6088, "theo": 47.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.02, "last_trade_time": "2026-08-14T13:38:09", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "CORT280121P00075000", "bid": 5.5, "bid_size": 9.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.5448, "open_interest": 182.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0035, "vega": 0.309, "theta": -0.0172, "rho": -0.2861, "theo": 8.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-07-31T15:55:06", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CORT280121C00077500", "bid": 43.5, "bid_size": 14.0, "ask": 48.5, "ask_size": 6.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0035, "vega": 0.318, "theta": -0.0129, "rho": 0.6124, "theo": 46.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "CORT280121P00077500", "bid": 6.0, "bid_size": 13.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.5414, "open_interest": 21.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0037, "vega": 0.3244, "theta": -0.0179, "rho": -0.3069, "theo": 8.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-06-17T09:51:10", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CORT280121C00080000", "bid": 42.0, "bid_size": 14.0, "ask": 47.0, "ask_size": 9.0, "iv": 0.5499, "open_interest": 29.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0037, "vega": 0.3325, "theta": -0.0138, "rho": 0.6152, "theo": 44.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.79, "last_trade_time": "2026-08-13T14:12:46", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "CORT280121P00080000", "bid": 7.0, "bid_size": 12.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.5368, "open_interest": 81.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0039, "vega": 0.3393, "theta": -0.0187, "rho": -0.3288, "theo": 9.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CORT280121C00082500", "bid": 40.5, "bid_size": 14.0, "ask": 45.5, "ask_size": 9.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0038, "vega": 0.3468, "theta": -0.0147, "rho": 0.6167, "theo": 42.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-08-17T10:46:14", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "CORT280121P00082500", "bid": 8.0, "bid_size": 9.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0041, "vega": 0.3539, "theta": -0.0194, "rho": -0.3514, "theo": 10.5454, "change": 0.0, "open": 0.0, "high": 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": "CORT280121C00085000", "bid": 39.0, "bid_size": 15.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.544, "open_interest": 39.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.004, "vega": 0.3607, "theta": -0.0155, "rho": 0.6172, "theo": 41.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.59, "last_trade_time": "2026-07-09T15:18:58", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "CORT280121P00085000", "bid": 9.0, "bid_size": 10.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0043, "vega": 0.3676, "theta": -0.0201, "rho": -0.3748, "theo": 11.4582, "change": 0.0, "open": 0.0, "high": 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": "CORT280121C00087500", "bid": 37.5, "bid_size": 15.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0042, "vega": 0.3739, "theta": -0.0164, "rho": 0.6171, "theo": 40.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "CORT280121P00087500", "bid": 10.0, "bid_size": 9.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0045, "vega": 0.3811, "theta": -0.0208, "rho": -0.3964, "theo": 12.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CORT280121C00090000", "bid": 36.5, "bid_size": 10.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.5406, "open_interest": 2.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0044, "vega": 0.3866, "theta": -0.0171, "rho": 0.6164, "theo": 38.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.32, "last_trade_time": "2026-07-06T09:38:59", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "CORT280121P00090000", "bid": 11.0, "bid_size": 5.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.5356, "open_interest": 21.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0047, "vega": 0.3938, "theta": -0.0214, "rho": -0.4191, "theo": 13.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-09-10T10:01:45", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CORT280121C00092500", "bid": 35.0, "bid_size": 16.0, "ask": 40.0, "ask_size": 13.0, "iv": 0.5357, "open_interest": 46.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.0045, "vega": 0.3987, "theta": -0.0178, "rho": 0.6147, "theo": 37.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-07-10T10:37:00", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "CORT280121P00092500", "bid": 12.0, "bid_size": 12.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.5325, "open_interest": 1.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0048, "vega": 0.4057, "theta": -0.022, "rho": -0.4424, "theo": 14.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.34, "last_trade_time": "2026-08-07T15:07:30", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "CORT280121C00095000", "bid": 33.5, "bid_size": 15.0, "ask": 38.5, "ask_size": 7.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0046, "vega": 0.4103, "theta": -0.0186, "rho": 0.6122, "theo": 36.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-07-28T09:43:22", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "CORT280121P00095000", "bid": 13.0, "bid_size": 15.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.5346, "open_interest": 3.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.005, "vega": 0.4173, "theta": -0.0226, "rho": -0.466, "theo": 15.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-08T10:12:07", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CORT280121C00097500", "bid": 32.5, "bid_size": 15.0, "ask": 37.5, "ask_size": 15.0, "iv": 0.5379, "open_interest": 1.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.0048, "vega": 0.4212, "theta": -0.0192, "rho": 0.6088, "theo": 34.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.39, "last_trade_time": "2026-07-31T10:05:25", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "CORT280121P00097500", "bid": 14.5, "bid_size": 4.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.282, "gamma": 0.0052, "vega": 0.4279, "theta": -0.0231, "rho": -0.4877, "theo": 16.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "CORT280121C00100000", "bid": 31.0, "bid_size": 14.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.5233, "open_interest": 88.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0049, "vega": 0.4314, "theta": -0.0198, "rho": 0.6054, "theo": 33.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-08-31T09:56:39", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "CORT280121P00100000", "bid": 15.5, "bid_size": 15.0, "ask": 20.5, "ask_size": 15.0, "iv": 0.5356, "open_interest": 19.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.0054, "vega": 0.4381, "theta": -0.0236, "rho": -0.5103, "theo": 17.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-28T09:30:10", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "CORT280121C00105000", "bid": 29.0, "bid_size": 15.0, "ask": 33.5, "ask_size": 9.0, "iv": 0.5276, "open_interest": 11.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.0052, "vega": 0.45, "theta": -0.0209, "rho": 0.5961, "theo": 31.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.76, "last_trade_time": "2026-08-28T10:52:14", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "CORT280121P00105000", "bid": 18.0, "bid_size": 15.0, "ask": 23.0, "ask_size": 15.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0057, "vega": 0.4558, "theta": -0.0244, "rho": -0.5545, "theo": 20.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "CORT280121C00110000", "bid": 26.5, "bid_size": 13.0, "ask": 31.0, "ask_size": 19.0, "iv": 0.5177, "open_interest": 4.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0054, "vega": 0.466, "theta": -0.0218, "rho": 0.5845, "theo": 29.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-09-17T13:11:29", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "CORT280121P00110000", "bid": 21.0, "bid_size": 9.0, "ask": 25.5, "ask_size": 14.0, "iv": 0.5323, "open_interest": 5.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.006, "vega": 0.4702, "theta": -0.0251, "rho": -0.5955, "theo": 22.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.26, "last_trade_time": "2026-08-14T09:37:41", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CORT280121C00115000", "bid": 24.5, "bid_size": 14.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.516, "open_interest": 3.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0056, "vega": 0.4792, "theta": -0.0226, "rho": 0.5717, "theo": 26.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-08-31T12:41:25", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "CORT280121P00115000", "bid": 23.5, "bid_size": 14.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.5287, "open_interest": 1.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.0062, "vega": 0.4817, "theta": -0.0257, "rho": -0.6361, "theo": 25.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-07-14T12:25:48", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "CORT280121C00120000", "bid": 23.0, "bid_size": 8.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.5168, "open_interest": 7.0, "volume": 0.0, "delta": 0.6032, "gamma": 0.0058, "vega": 0.4898, "theta": -0.0232, "rho": 0.5565, "theo": 25.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-08-21T10:26:18", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "CORT280121P00120000", "bid": 26.5, "bid_size": 11.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0065, "vega": 0.4901, "theta": -0.0261, "rho": -0.6749, "theo": 28.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "CORT280121C00125000", "bid": 20.5, "bid_size": 14.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.505, "open_interest": 410.0, "volume": 0.0, "delta": 0.5762, "gamma": 0.0059, "vega": 0.4979, "theta": -0.0237, "rho": 0.5409, "theo": 23.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-09-03T11:32:49", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "CORT280121P00125000", "bid": 29.5, "bid_size": 14.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0067, "vega": 0.495, "theta": -0.0264, "rho": -0.7068, "theo": 31.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "CORT280121C00130000", "bid": 19.0, "bid_size": 15.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.5062, "open_interest": 5.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.006, "vega": 0.5035, "theta": -0.024, "rho": 0.524, "theo": 21.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-09-10T10:01:45", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "CORT280121P00130000", "bid": 33.0, "bid_size": 9.0, "ask": 37.5, "ask_size": 14.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.4795, "gamma": 0.0069, "vega": 0.4972, "theta": -0.0265, "rho": -0.7381, "theo": 34.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "CORT280121C00135000", "bid": 17.0, "bid_size": 13.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.4952, "open_interest": 3.0, "volume": 0.0, "delta": 0.5235, "gamma": 0.006, "vega": 0.5067, "theta": -0.0242, "rho": 0.506, "theo": 19.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.34, "last_trade_time": "2026-08-27T11:12:30", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "CORT280121P00135000", "bid": 36.0, "bid_size": 11.0, "ask": 40.5, "ask_size": 12.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.007, "vega": 0.4958, "theta": -0.0266, "rho": -0.7583, "theo": 37.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "CORT280121C00140000", "bid": 15.5, "bid_size": 15.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.4971, "open_interest": 84.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0061, "vega": 0.5079, "theta": -0.0243, "rho": 0.4882, "theo": 18.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-08-28T09:33:13", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "CORT280121P00140000", "bid": 39.5, "bid_size": 11.0, "ask": 44.0, "ask_size": 13.0, "iv": 0.5124, "open_interest": 3.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0072, "vega": 0.4913, "theta": -0.0265, "rho": -0.7824, "theo": 41.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.45, "last_trade_time": "2026-08-03T12:46:16", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "CORT280121C00145000", "bid": 14.0, "bid_size": 15.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.0061, "vega": 0.5066, "theta": -0.0242, "rho": 0.469, "theo": 17.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "CORT280121P00145000", "bid": 43.0, "bid_size": 11.0, "ask": 47.5, "ask_size": 14.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.0073, "vega": 0.485, "theta": -0.0263, "rho": -0.7996, "theo": 44.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "CORT280121C00150000", "bid": 12.5, "bid_size": 13.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.4808, "open_interest": 4.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.0061, "vega": 0.5037, "theta": -0.0241, "rho": 0.45, "theo": 15.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-08-24T10:51:57", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CORT280121P00150000", "bid": 47.0, "bid_size": 9.0, "ask": 51.5, "ask_size": 14.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.0074, "vega": 0.4736, "theta": -0.026, "rho": -0.8096, "theo": 48.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "CORT280121C00155000", "bid": 11.5, "bid_size": 14.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": 0.4253, "gamma": 0.0061, "vega": 0.4993, "theta": -0.0239, "rho": 0.4315, "theo": 14.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "CORT280121P00155000", "bid": 50.5, "bid_size": 11.0, "ask": 55.0, "ask_size": 14.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.6276, "gamma": 0.0075, "vega": 0.4614, "theta": -0.0257, "rho": -0.8121, "theo": 52.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "CORT280121C00160000", "bid": 10.0, "bid_size": 13.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.4767, "open_interest": 74.0, "volume": 0.0, "delta": 0.4027, "gamma": 0.006, "vega": 0.4932, "theta": -0.0235, "rho": 0.4126, "theo": 13.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-08-31T09:48:33", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "CORT280121P00160000", "bid": 54.5, "bid_size": 5.0, "ask": 59.0, "ask_size": 6.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.656, "gamma": 0.0076, "vega": 0.4471, "theta": -0.0253, "rho": -0.8119, "theo": 56.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "CORT280121C00165000", "bid": 9.0, "bid_size": 13.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.4747, "open_interest": 4.0, "volume": 0.0, "delta": 0.381, "gamma": 0.006, "vega": 0.4856, "theta": -0.0232, "rho": 0.3937, "theo": 12.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-09-14T14:47:11", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CORT280121P00165000", "bid": 59.0, "bid_size": 7.0, "ask": 63.0, "ask_size": 14.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0076, "vega": 0.4285, "theta": -0.0248, "rho": -0.805, "theo": 60.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "CORT280121C00170000", "bid": 8.0, "bid_size": 13.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0059, "vega": 0.4772, "theta": -0.0227, "rho": 0.3758, "theo": 11.5021, "change": 0.0, "open": 0.0, "high": 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": "CORT280121P00170000", "bid": 63.0, "bid_size": 4.0, "ask": 67.0, "ask_size": 14.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0077, "vega": 0.4071, "theta": -0.0243, "rho": -0.7828, "theo": 64.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "CORT280121C00175000", "bid": 7.5, "bid_size": 13.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.34, "gamma": 0.0058, "vega": 0.4676, "theta": -0.0222, "rho": 0.3578, "theo": 10.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CORT280121P00175000", "bid": 67.0, "bid_size": 5.0, "ask": 71.5, "ask_size": 6.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0077, "vega": 0.3891, "theta": -0.0238, "rho": -0.7689, "theo": 68.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "CORT280121C00180000", "bid": 6.5, "bid_size": 12.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.3208, "gamma": 0.0057, "vega": 0.4568, "theta": -0.0217, "rho": 0.3399, "theo": 9.8072, "change": 0.0, "open": 0.0, "high": 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": "CORT280121P00180000", "bid": 71.5, "bid_size": 8.0, "ask": 75.5, "ask_size": 14.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0078, "vega": 0.3657, "theta": -0.0231, "rho": -0.739, "theo": 72.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}], "symbol": "CORT", "security_type": "stock", "exchange_id": 2, "current_price": 110.55, "price_change": 0.71, "price_change_percent": 0.6438, "bid": 110.53, "ask": 111.58, "bid_size": 100, "ask_size": 200, "open": 116.8, "high": 117.9, "low": 108.412, "close": 110.29, "prev_day_close": 110.29, "volume": 17233443, "iv30": 44.951, "iv30_change": 0.477, "iv30_change_percent": 1.0725, "seqno": 475320097, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "CORT"}