{"timestamp": "2026-09-20 20:12:32", "data": {"options": [{"option": "CSL261016C00220000", "bid": 91.3, "bid_size": 4.0, "ask": 99.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0008, "vega": 0.0425, "theta": -0.0479, "rho": 0.163, "theo": 96.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "CSL261016P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.0824, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0008, "vega": 0.0425, "theta": -0.0482, "rho": -0.0047, "theo": 0.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261016C00230000", "bid": 81.4, "bid_size": 4.0, "ask": 89.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0011, "vega": 0.0539, "theta": -0.057, "rho": 0.169, "theo": 86.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "CSL261016P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.9797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0011, "vega": 0.0542, "theta": -0.0573, "rho": -0.0062, "theo": 0.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261016C00240000", "bid": 71.7, "bid_size": 4.0, "ask": 79.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0016, "vega": 0.0688, "theta": -0.0678, "rho": 0.1744, "theo": 76.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1000022888184}, {"option": "CSL261016P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.8831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0016, "vega": 0.0694, "theta": -0.0682, "rho": -0.0084, "theo": 0.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CSL261016C00250000", "bid": 62.8, "bid_size": 4.0, "ask": 70.0, "ask_size": 4.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0022, "vega": 0.0882, "theta": -0.0807, "rho": 0.1788, "theo": 66.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "CSL261016P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0022, "vega": 0.0884, "theta": -0.0813, "rho": -0.0112, "theo": 0.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CSL261016C00260000", "bid": 53.1, "bid_size": 4.0, "ask": 60.4, "ask_size": 4.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.003, "vega": 0.1133, "theta": -0.0962, "rho": 0.1819, "theo": 57.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "CSL261016P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.003, "vega": 0.1136, "theta": -0.0969, "rho": -0.0152, "theo": 1.2877, "change": 0.0, "open": 0.0, "high": 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": "CSL261016C00270000", "bid": 43.8, "bid_size": 4.0, "ask": 50.9, "ask_size": 4.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0042, "vega": 0.146, "theta": -0.1145, "rho": 0.1828, "theo": 47.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "CSL261016P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0042, "vega": 0.1464, "theta": -0.1155, "rho": -0.0211, "theo": 1.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "CSL261016C00280000", "bid": 33.3, "bid_size": 4.0, "ask": 41.7, "ask_size": 4.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0059, "vega": 0.1877, "theta": -0.1358, "rho": 0.1805, "theo": 38.6049, "change": 0.0, "open": 0.0, "high": 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": "CSL261016P00280000", "bid": 0.3, "bid_size": 2.0, "ask": 9.9, "ask_size": 4.0, "iv": 0.5346, "open_interest": 1.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.006, "vega": 0.1882, "theta": -0.1372, "rho": -0.0297, "theo": 2.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-10T13:52:05", "percent_change": 0.0, "prev_day_close": 5.15000000596046}, {"option": "CSL261016C00290000", "bid": 26.4, "bid_size": 9.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.0082, "vega": 0.2384, "theta": -0.1592, "rho": 0.1731, "theo": 29.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "CSL261016P00290000", "bid": 0.2, "bid_size": 6.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0083, "vega": 0.2403, "theta": -0.1612, "rho": -0.0418, "theo": 3.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999990537763}, {"option": "CSL261016C00300000", "bid": 18.8, "bid_size": 6.0, "ask": 24.4, "ask_size": 6.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.011, "vega": 0.2932, "theta": -0.1824, "rho": 0.1584, "theo": 21.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "CSL261016P00300000", "bid": 4.1, "bid_size": 6.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.3224, "open_interest": 5.0, "volume": 1.0, "delta": -0.2808, "gamma": 0.0112, "vega": 0.2941, "theta": -0.1852, "rho": -0.0596, "theo": 5.5018, "change": 0.75, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T13:41:43", "percent_change": 17.6471, "prev_day_close": 4.24999988079071}, {"option": "CSL261016C00310000", "bid": 13.9, "bid_size": 6.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0134, "vega": 0.3367, "theta": -0.1992, "rho": 0.1348, "theo": 14.7618, "change": 0.0, "open": 0.0, "high": 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": "CSL261016P00310000", "bid": 7.7, "bid_size": 6.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.3331, "open_interest": 8.0, "volume": 2.0, "delta": -0.4026, "gamma": 0.0136, "vega": 0.337, "theta": -0.2032, "rho": -0.0809, "theo": 8.6301, "change": 1.05, "open": 8.46, "high": 8.9, "low": 8.46, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-18T14:45:01", "percent_change": 13.3758, "prev_day_close": 7.85000014305115}, {"option": "CSL261016C00320000", "bid": 7.6, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.3588, "open_interest": 1.0, "volume": 1.0, "delta": 0.4673, "gamma": 0.014, "vega": 0.3473, "theta": -0.2027, "rho": 0.1053, "theo": 9.6254, "change": -1.96, "open": 11.54, "high": 11.54, "low": 11.54, "tick": "down", "last_trade_price": 11.54, "last_trade_time": "2026-09-18T12:03:17", "percent_change": -14.5185, "prev_day_close": 13.5}, {"option": "CSL261016P00320000", "bid": 12.3, "bid_size": 6.0, "ask": 17.8, "ask_size": 6.0, "iv": 0.3686, "open_interest": 10.0, "volume": 4.0, "delta": -0.5437, "gamma": 0.0144, "vega": 0.3451, "theta": -0.2082, "rho": -0.1016, "theo": 13.5416, "change": 2.28, "open": 14.0, "high": 14.0, "low": 13.68, "tick": "down", "last_trade_price": 13.68, "last_trade_time": "2026-09-18T12:40:02", "percent_change": 20.0, "prev_day_close": 11.4000000953674}, {"option": "CSL261016C00330000", "bid": 5.2, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.3364, "open_interest": 0.0, "volume": 2.0, "delta": 0.3421, "gamma": 0.0125, "vega": 0.3212, "theta": -0.1922, "rho": 0.0775, "theo": 6.2961, "change": -0.65, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T10:32:55", "percent_change": -7.51445, "prev_day_close": 8.64999985694885}, {"option": "CSL261016P00330000", "bid": 18.0, "bid_size": 6.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.3556, "open_interest": 3.0, "volume": 1.0, "delta": -0.6725, "gamma": 0.013, "vega": 0.314, "theta": -0.1993, "rho": -0.114, "theo": 20.2906, "change": 3.7, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-18T10:26:50", "percent_change": 21.3873, "prev_day_close": 17.2999997138977}, {"option": "CSL261016C00340000", "bid": 2.45, "bid_size": 6.0, "ask": 5.2, "ask_size": 6.0, "iv": 0.3368, "open_interest": 3.0, "volume": 2.0, "delta": 0.2476, "gamma": 0.0102, "vega": 0.277, "theta": -0.1742, "rho": 0.0561, "theo": 4.2898, "change": -0.6, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T10:32:55", "percent_change": -10.1695, "prev_day_close": 5.90000009536743}, {"option": "CSL261016P00340000", "bid": 25.0, "bid_size": 6.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.3084, "open_interest": 1.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0107, "vega": 0.2648, "theta": -0.1827, "rho": -0.1174, "theo": 28.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.29, "last_trade_time": "2026-08-25T13:16:05", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "CSL261016C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.4046, "open_interest": 2.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.008, "vega": 0.2321, "theta": -0.1548, "rho": 0.0412, "theo": 3.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-15T12:21:36", "percent_change": 0.0, "prev_day_close": 3.85000000149012}, {"option": "CSL261016P00350000", "bid": 33.2, "bid_size": 6.0, "ask": 38.2, "ask_size": 6.0, "iv": 0.2839, "open_interest": 1.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0085, "vega": 0.2119, "theta": -0.1647, "rho": -0.109, "theo": 37.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-09-17T15:54:22", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "CSL261016C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.5133, "open_interest": 1.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0062, "vega": 0.1932, "theta": -0.1368, "rho": 0.031, "theo": 2.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.54, "last_trade_time": "2026-09-14T12:12:00", "percent_change": 0.0, "prev_day_close": 4.97499980963767}, {"option": "CSL261016P00360000", "bid": 41.4, "bid_size": 4.0, "ask": 48.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0067, "vega": 0.1695, "theta": -0.1478, "rho": -0.0994, "theo": 46.5793, "change": 0.0, "open": 0.0, "high": 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": "CSL261016C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.5208, "open_interest": 3.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0049, "vega": 0.1615, "theta": -0.1212, "rho": 0.0239, "theo": 1.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T09:47:41", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "CSL261016P00370000", "bid": 51.4, "bid_size": 4.0, "ask": 58.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0053, "vega": 0.1321, "theta": -0.1325, "rho": -0.0897, "theo": 56.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4499988555908}, {"option": "CSL261016C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.6263, "open_interest": 5.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0039, "vega": 0.1362, "theta": -0.1077, "rho": 0.0189, "theo": 1.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-09-09T13:52:44", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "CSL261016P00380000", "bid": 61.4, "bid_size": 4.0, "ask": 69.7, "ask_size": 4.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0042, "vega": 0.102, "theta": -0.1179, "rho": -0.071, "theo": 65.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "CSL261016C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0031, "vega": 0.1159, "theta": -0.0964, "rho": 0.0153, "theo": 1.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "CSL261016P00390000", "bid": 71.4, "bid_size": 4.0, "ask": 79.8, "ask_size": 4.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0033, "vega": 0.0836, "theta": -0.1043, "rho": -0.0701, "theo": 75.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4499969482422}, {"option": "CSL261016C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.5054, "open_interest": 2.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0025, "vega": 0.0994, "theta": -0.0867, "rho": 0.0125, "theo": 0.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T14:17:09", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CSL261016P00400000", "bid": 81.4, "bid_size": 4.0, "ask": 89.6, "ask_size": 4.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0026, "vega": 0.0604, "theta": -0.0904, "rho": -0.0476, "theo": 85.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "CSL261016C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.7792, "open_interest": 1.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0021, "vega": 0.0862, "theta": -0.0784, "rho": 0.0104, "theo": 0.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-25T10:18:44", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CSL261016P00410000", "bid": 91.4, "bid_size": 4.0, "ask": 99.6, "ask_size": 4.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.002, "vega": 0.0502, "theta": -0.0778, "rho": -0.0468, "theo": 95.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "CSL261016C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.8277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0018, "vega": 0.0753, "theta": -0.0713, "rho": 0.0088, "theo": 0.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261016P00420000", "bid": 101.4, "bid_size": 4.0, "ask": 109.8, "ask_size": 4.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0016, "vega": 0.0395, "theta": -0.0664, "rho": -0.0294, "theo": 105.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3499984741211}, {"option": "CSL261016C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0015, "vega": 0.0663, "theta": -0.0651, "rho": 0.0075, "theo": 0.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261016P00430000", "bid": 111.4, "bid_size": 4.0, "ask": 119.6, "ask_size": 4.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0013, "vega": 0.0278, "theta": -0.0553, "rho": -0.0263, "theo": 115.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.349998474121}, {"option": "CSL261016C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.9189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0013, "vega": 0.0588, "theta": -0.0598, "rho": 0.0065, "theo": 0.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261016P00440000", "bid": 121.4, "bid_size": 4.0, "ask": 129.8, "ask_size": 4.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.001, "vega": 0.0244, "theta": -0.046, "rho": -0.0262, "theo": 125.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.349998474121}, {"option": "CSL261016C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.9619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0011, "vega": 0.0524, "theta": -0.0551, "rho": 0.0056, "theo": 0.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261016P00450000", "bid": 131.4, "bid_size": 4.0, "ask": 139.8, "ask_size": 4.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0008, "vega": 0.0215, "theta": -0.0382, "rho": -0.0176, "theo": 135.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.299999237061}, {"option": "CSL261016C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.0034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.001, "vega": 0.0471, "theta": -0.051, "rho": 0.005, "theo": 0.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261016P00460000", "bid": 141.4, "bid_size": 4.0, "ask": 149.8, "ask_size": 4.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0006, "vega": 0.0125, "theta": -0.0312, "rho": -0.0114, "theo": 145.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.299995422363}, {"option": "CSL261016C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.0434, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0008, "vega": 0.0425, "theta": -0.0473, "rho": 0.0044, "theo": 0.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261016P00470000", "bid": 151.4, "bid_size": 4.0, "ask": 159.8, "ask_size": 4.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0005, "vega": 0.0102, "theta": -0.0256, "rho": -0.0111, "theo": 155.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.299995422363}, {"option": "CSL261016C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.0822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0007, "vega": 0.0385, "theta": -0.0441, "rho": 0.0039, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CSL261016P00480000", "bid": 161.4, "bid_size": 4.0, "ask": 169.8, "ask_size": 4.0, "iv": 0.8042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0004, "vega": 0.0094, "theta": -0.0207, "rho": -0.0114, "theo": 165.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.299995422363}, {"option": "CSL261016C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.1198, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0006, "vega": 0.035, "theta": -0.0412, "rho": 0.0035, "theo": 0.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CSL261016P00490000", "bid": 171.4, "bid_size": 4.0, "ask": 179.7, "ask_size": 4.0, "iv": 0.8243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0003, "vega": 0.0086, "theta": -0.0163, "rho": -0.0111, "theo": 175.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.299995422363}, {"option": "CSL261016C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.1562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0006, "vega": 0.0321, "theta": -0.0386, "rho": 0.0032, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CSL261016P00500000", "bid": 181.4, "bid_size": 4.0, "ask": 189.6, "ask_size": 4.0, "iv": 0.8424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0003, "vega": 0.0063, "theta": -0.0131, "rho": -0.0043, "theo": 185.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.299995422363}, {"option": "CSL261120C00195000", "bid": 117.2, "bid_size": 4.0, "ask": 125.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0006, "vega": 0.062, "theta": -0.0299, "rho": 0.2927, "theo": 121.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.400001525879}, {"option": "CSL261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.9075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0006, "vega": 0.0686, "theta": -0.0322, "rho": -0.0125, "theo": 0.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CSL261120C00200000", "bid": 112.1, "bid_size": 4.0, "ask": 120.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0007, "vega": 0.0698, "theta": -0.0329, "rho": 0.2992, "theo": 117.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.450000762939}, {"option": "CSL261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.8693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0008, "vega": 0.0775, "theta": -0.0354, "rho": -0.0143, "theo": 0.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CSL261120C00210000", "bid": 102.2, "bid_size": 4.0, "ask": 110.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0009, "vega": 0.0892, "theta": -0.04, "rho": 0.3108, "theo": 107.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.600002288818}, {"option": "CSL261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.001, "vega": 0.097, "theta": -0.0426, "rho": -0.0189, "theo": 1.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CSL261120C00220000", "bid": 93.1, "bid_size": 4.0, "ask": 100.9, "ask_size": 4.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0012, "vega": 0.1151, "theta": -0.0482, "rho": 0.3213, "theo": 97.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "CSL261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0013, "vega": 0.1216, "theta": -0.051, "rho": -0.0248, "theo": 1.3412, "change": 0.0, "open": 0.0, "high": 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": "CSL261120C00230000", "bid": 84.0, "bid_size": 4.0, "ask": 91.0, "ask_size": 4.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0016, "vega": 0.1423, "theta": -0.0578, "rho": 0.3308, "theo": 88.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2000007629394}, {"option": "CSL261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0017, "vega": 0.1515, "theta": -0.0607, "rho": -0.0326, "theo": 1.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CSL261120C00240000", "bid": 74.7, "bid_size": 4.0, "ask": 81.8, "ask_size": 4.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0021, "vega": 0.1742, "theta": -0.0688, "rho": 0.3373, "theo": 78.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "CSL261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0022, "vega": 0.1868, "theta": -0.0717, "rho": -0.0429, "theo": 2.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "CSL261120C00250000", "bid": 65.3, "bid_size": 4.0, "ask": 72.7, "ask_size": 4.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0027, "vega": 0.2177, "theta": -0.0813, "rho": 0.341, "theo": 69.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "CSL261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0028, "vega": 0.2283, "theta": -0.0842, "rho": -0.0563, "theo": 3.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CSL261120C00260000", "bid": 56.8, "bid_size": 4.0, "ask": 63.8, "ask_size": 6.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0035, "vega": 0.2669, "theta": -0.0951, "rho": 0.3412, "theo": 60.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "CSL261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0036, "vega": 0.2764, "theta": -0.0978, "rho": -0.0736, "theo": 4.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000009611249}, {"option": "CSL261120C00270000", "bid": 47.3, "bid_size": 4.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0044, "vega": 0.3207, "theta": -0.1098, "rho": 0.3367, "theo": 51.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "CSL261120P00270000", "bid": 0.05, "bid_size": 4.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0045, "vega": 0.3292, "theta": -0.1121, "rho": -0.0958, "theo": 5.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CSL261120C00280000", "bid": 39.4, "bid_size": 4.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0053, "vega": 0.3765, "theta": -0.1245, "rho": 0.3268, "theo": 43.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8499984741211}, {"option": "CSL261120P00280000", "bid": 2.2, "bid_size": 4.0, "ask": 10.9, "ask_size": 4.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0054, "vega": 0.3839, "theta": -0.1262, "rho": -0.1236, "theo": 7.2625, "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": 5.30000001192093}, {"option": "CSL261120C00290000", "bid": 33.9, "bid_size": 4.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.0063, "vega": 0.4301, "theta": -0.1382, "rho": 0.3105, "theo": 36.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "CSL261120P00290000", "bid": 4.8, "bid_size": 4.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.276, "gamma": 0.0064, "vega": 0.4365, "theta": -0.1393, "rho": -0.1578, "theo": 9.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "CSL261120C00300000", "bid": 27.3, "bid_size": 4.0, "ask": 32.7, "ask_size": 5.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0072, "vega": 0.4755, "theta": -0.1494, "rho": 0.288, "theo": 29.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9000005722046}, {"option": "CSL261120P00300000", "bid": 8.0, "bid_size": 4.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0072, "vega": 0.4806, "theta": -0.1498, "rho": -0.1979, "theo": 12.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CSL261120C00310000", "bid": 18.5, "bid_size": 3.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.5886, "gamma": 0.0078, "vega": 0.5066, "theta": -0.1566, "rho": 0.2602, "theo": 23.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "CSL261120P00310000", "bid": 12.0, "bid_size": 2.0, "ask": 20.8, "ask_size": 3.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.4211, "gamma": 0.0078, "vega": 0.51, "theta": -0.1564, "rho": -0.242, "theo": 16.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "CSL261120C00320000", "bid": 13.5, "bid_size": 4.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.5093, "gamma": 0.008, "vega": 0.5192, "theta": -0.159, "rho": 0.2292, "theo": 18.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "CSL261120P00320000", "bid": 17.2, "bid_size": 6.0, "ask": 25.6, "ask_size": 6.0, "iv": 0.3701, "open_interest": 1.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.008, "vega": 0.52, "theta": -0.1585, "rho": -0.2861, "theo": 21.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.07, "last_trade_time": "2026-09-17T15:54:22", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "CSL261120C00330000", "bid": 12.8, "bid_size": 2.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0079, "vega": 0.5125, "theta": -0.1567, "rho": 0.1974, "theo": 14.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CSL261120P00330000", "bid": 23.2, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0079, "vega": 0.5104, "theta": -0.1562, "rho": -0.3272, "theo": 27.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "CSL261120C00340000", "bid": 6.8, "bid_size": 4.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0075, "vega": 0.4892, "theta": -0.1502, "rho": 0.167, "theo": 11.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "CSL261120P00340000", "bid": 31.3, "bid_size": 4.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.0075, "vega": 0.4844, "theta": -0.1505, "rho": -0.3586, "theo": 34.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "CSL261120C00350000", "bid": 5.5, "bid_size": 4.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.2992, "gamma": 0.0068, "vega": 0.4545, "theta": -0.1411, "rho": 0.1397, "theo": 8.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CSL261120P00350000", "bid": 39.5, "bid_size": 6.0, "ask": 44.2, "ask_size": 6.0, "iv": 0.3783, "open_interest": 1.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0069, "vega": 0.4464, "theta": -0.1427, "rho": -0.3776, "theo": 42.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.07, "last_trade_time": "2026-09-17T15:54:22", "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "CSL261120C00360000", "bid": 3.4, "bid_size": 3.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0061, "vega": 0.4136, "theta": -0.1305, "rho": 0.116, "theo": 6.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "CSL261120P00360000", "bid": 45.2, "bid_size": 4.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0062, "vega": 0.4038, "theta": -0.1339, "rho": -0.3797, "theo": 50.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "CSL261120C00370000", "bid": 0.45, "bid_size": 3.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0053, "vega": 0.3712, "theta": -0.1195, "rho": 0.0964, "theo": 5.5455, "change": 0.0, "open": 0.0, "high": 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": "CSL261120P00370000", "bid": 54.1, "bid_size": 4.0, "ask": 62.4, "ask_size": 4.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0056, "vega": 0.3565, "theta": -0.1249, "rho": -0.3692, "theo": 59.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "CSL261120C00380000", "bid": 0.05, "bid_size": 4.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0046, "vega": 0.3306, "theta": -0.1087, "rho": 0.0805, "theo": 4.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000009685755}, {"option": "CSL261120P00380000", "bid": 62.8, "bid_size": 4.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.005, "vega": 0.3112, "theta": -0.1166, "rho": -0.3503, "theo": 68.1522, "change": 0.0, "open": 0.0, "high": 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": "CSL261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.004, "vega": 0.293, "theta": -0.0986, "rho": 0.0675, "theo": 3.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "CSL261120P00390000", "bid": 72.1, "bid_size": 4.0, "ask": 80.0, "ask_size": 4.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0044, "vega": 0.2664, "theta": -0.1083, "rho": -0.3213, "theo": 77.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "CSL261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0035, "vega": 0.2613, "theta": -0.0894, "rho": 0.0567, "theo": 3.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CSL261120P00400000", "bid": 81.6, "bid_size": 4.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0039, "vega": 0.228, "theta": -0.1016, "rho": -0.301, "theo": 86.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1000022888184}, {"option": "CSL261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.003, "vega": 0.2306, "theta": -0.0809, "rho": 0.048, "theo": 2.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CSL261120P00410000", "bid": 91.3, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0035, "vega": 0.1874, "theta": -0.0941, "rho": -0.25, "theo": 96.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6000022888184}, {"option": "CSL261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0026, "vega": 0.2059, "theta": -0.0734, "rho": 0.0408, "theo": 2.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CSL261120P00420000", "bid": 101.4, "bid_size": 4.0, "ask": 109.7, "ask_size": 4.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0031, "vega": 0.1566, "theta": -0.0894, "rho": -0.2264, "theo": 106.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3499984741211}, {"option": "CSL261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0022, "vega": 0.1825, "theta": -0.0667, "rho": 0.0351, "theo": 1.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CSL261120P00430000", "bid": 111.4, "bid_size": 4.0, "ask": 119.8, "ask_size": 4.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0027, "vega": 0.1246, "theta": -0.0835, "rho": -0.186, "theo": 115.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.449996948242}, {"option": "CSL261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.002, "vega": 0.1636, "theta": -0.0607, "rho": 0.0303, "theo": 1.5521, "change": 0.0, "open": 0.0, "high": 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": "CSL261120P00440000", "bid": 121.4, "bid_size": 4.0, "ask": 129.8, "ask_size": 4.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0023, "vega": 0.0942, "theta": -0.0746, "rho": -0.1353, "theo": 125.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.549999237061}, {"option": "CSL261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0017, "vega": 0.1457, "theta": -0.0555, "rho": 0.0264, "theo": 1.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "CSL261120P00450000", "bid": 131.4, "bid_size": 4.0, "ask": 139.8, "ask_size": 4.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0019, "vega": 0.0786, "theta": -0.0659, "rho": -0.1143, "theo": 135.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.549999237061}, {"option": "CSL261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0015, "vega": 0.1314, "theta": -0.0508, "rho": 0.023, "theo": 1.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CSL261120P00460000", "bid": 141.4, "bid_size": 4.0, "ask": 149.7, "ask_size": 4.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0016, "vega": 0.0601, "theta": -0.0571, "rho": -0.0896, "theo": 145.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.549995422363}, {"option": "CSL261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0013, "vega": 0.1178, "theta": -0.0466, "rho": 0.0202, "theo": 1.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CSL261120P00470000", "bid": 151.4, "bid_size": 4.0, "ask": 159.8, "ask_size": 4.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0012, "vega": 0.0348, "theta": -0.0442, "rho": -0.0515, "theo": 155.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.549995422363}, {"option": "CSL261218C00150000", "bid": 161.8, "bid_size": 4.0, "ask": 170.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0319, "theta": -0.0125, "rho": 0.2393, "theo": 166.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.0, "last_trade_time": "2026-06-25T11:45:08", "percent_change": 0.0, "prev_day_close": 173.200004577637}, {"option": "CSL261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.0824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.039, "theta": -0.014, "rho": -0.0076, "theo": 0.3522, "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": 4.30000019073486}, {"option": "CSL261218C00155000", "bid": 156.9, "bid_size": 4.0, "ask": 165.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0002, "vega": 0.0386, "theta": -0.0141, "rho": 0.2479, "theo": 161.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.950004577637}, {"option": "CSL261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.0417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0443, "theta": -0.0155, "rho": -0.0087, "theo": 0.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261218C00160000", "bid": 151.7, "bid_size": 4.0, "ask": 160.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0003, "vega": 0.0435, "theta": -0.0158, "rho": 0.2594, "theo": 156.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.17, "last_trade_time": "2026-03-20T15:52:51", "percent_change": 0.0, "prev_day_close": 163.150001525879}, {"option": "CSL261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0003, "vega": 0.0499, "theta": -0.0172, "rho": -0.01, "theo": 0.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261218C00165000", "bid": 147.0, "bid_size": 4.0, "ask": 155.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0003, "vega": 0.0484, "theta": -0.0176, "rho": 0.2664, "theo": 151.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.049995422363}, {"option": "CSL261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.9643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0004, "vega": 0.0562, "theta": -0.019, "rho": -0.0115, "theo": 0.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261218C00170000", "bid": 142.0, "bid_size": 4.0, "ask": 150.2, "ask_size": 4.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0004, "vega": 0.0579, "theta": -0.0196, "rho": 0.2813, "theo": 146.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.349998474121}, {"option": "CSL261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.9273, "open_interest": 1.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0004, "vega": 0.0635, "theta": -0.0209, "rho": -0.0132, "theo": 0.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2025-12-16T09:35:09", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261218C00175000", "bid": 137.0, "bid_size": 4.0, "ask": 145.3, "ask_size": 4.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0004, "vega": 0.0644, "theta": -0.0218, "rho": 0.2881, "theo": 141.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.099998474121}, {"option": "CSL261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0005, "vega": 0.0712, "theta": -0.023, "rho": -0.0151, "theo": 0.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261218C00180000", "bid": 132.1, "bid_size": 4.0, "ask": 140.4, "ask_size": 4.0, "iv": 0.4822, "open_interest": 1.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0005, "vega": 0.0714, "theta": -0.0242, "rho": 0.2947, "theo": 136.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.6, "last_trade_time": "2026-06-29T13:38:36", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "CSL261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0005, "vega": 0.0797, "theta": -0.0254, "rho": -0.0172, "theo": 0.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261218C00185000", "bid": 127.1, "bid_size": 4.0, "ask": 135.4, "ask_size": 4.0, "iv": 0.4439, "open_interest": 1.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0006, "vega": 0.0836, "theta": -0.0268, "rho": 0.3116, "theo": 131.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.1, "last_trade_time": "2026-04-02T10:36:34", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "CSL261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.8249, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0006, "vega": 0.0892, "theta": -0.0278, "rho": -0.0197, "theo": 0.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CSL261218C00190000", "bid": 122.1, "bid_size": 4.0, "ask": 130.5, "ask_size": 4.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0007, "vega": 0.0928, "theta": -0.0295, "rho": 0.3178, "theo": 127.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.300003051758}, {"option": "CSL261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0007, "vega": 0.0999, "theta": -0.0305, "rho": -0.0224, "theo": 1.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CSL261218C00195000", "bid": 117.2, "bid_size": 4.0, "ask": 125.6, "ask_size": 4.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0008, "vega": 0.1046, "theta": -0.0325, "rho": 0.3237, "theo": 122.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.349998474121}, {"option": "CSL261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.7614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0008, "vega": 0.1112, "theta": -0.0334, "rho": -0.0255, "theo": 1.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CSL261218C00200000", "bid": 112.6, "bid_size": 4.0, "ask": 120.8, "ask_size": 4.0, "iv": 0.4674, "open_interest": 1.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0009, "vega": 0.1181, "theta": -0.0356, "rho": 0.3425, "theo": 117.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.43, "last_trade_time": "2026-03-26T14:46:12", "percent_change": 0.0, "prev_day_close": 123.400001525879}, {"option": "CSL261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.7318, "open_interest": 4.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0009, "vega": 0.1238, "theta": -0.0365, "rho": -0.029, "theo": 1.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-03-10T15:21:07", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CSL261218C00210000", "bid": 103.1, "bid_size": 4.0, "ask": 111.2, "ask_size": 1.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0012, "vega": 0.1481, "theta": -0.0426, "rho": 0.3681, "theo": 107.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.15, "last_trade_time": "2025-11-19T10:46:38", "percent_change": 0.0, "prev_day_close": 114.049999237061}, {"option": "CSL261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.6742, "open_interest": 4.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0012, "vega": 0.1526, "theta": -0.0433, "rho": -0.0375, "theo": 1.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CSL261218C00220000", "bid": 94.0, "bid_size": 4.0, "ask": 101.5, "ask_size": 4.0, "iv": 0.4636, "open_interest": 3.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0015, "vega": 0.1829, "theta": -0.0504, "rho": 0.3937, "theo": 98.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.6, "last_trade_time": "2026-06-29T13:38:36", "percent_change": 0.0, "prev_day_close": 104.600002288818}, {"option": "CSL261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.6203, "open_interest": 13.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0015, "vega": 0.1871, "theta": -0.051, "rho": -0.0482, "theo": 2.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-07-29T09:33:49", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CSL261218C00230000", "bid": 85.8, "bid_size": 4.0, "ask": 92.0, "ask_size": 4.0, "iv": 0.475, "open_interest": 1.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0019, "vega": 0.2223, "theta": -0.0591, "rho": 0.4124, "theo": 89.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.5, "last_trade_time": "2026-06-29T13:38:36", "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "CSL261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.5713, "open_interest": 4.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0019, "vega": 0.2261, "theta": -0.0597, "rho": -0.0615, "theo": 2.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-30T10:20:14", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CSL261218C00240000", "bid": 74.9, "bid_size": 4.0, "ask": 82.8, "ask_size": 4.0, "iv": 0.4187, "open_interest": 2.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0023, "vega": 0.2685, "theta": -0.0686, "rho": 0.4391, "theo": 80.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.65, "last_trade_time": "2026-03-26T14:46:12", "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "CSL261218P00240000", "bid": 0.1, "bid_size": 6.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.4572, "open_interest": 14.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0023, "vega": 0.2713, "theta": -0.0692, "rho": -0.0782, "theo": 3.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-17T11:16:10", "percent_change": 0.0, "prev_day_close": 4.57500010728836}, {"option": "CSL261218C00250000", "bid": 67.6, "bid_size": 6.0, "ask": 73.7, "ask_size": 6.0, "iv": 0.4335, "open_interest": 1.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0029, "vega": 0.3192, "theta": -0.0786, "rho": 0.4555, "theo": 71.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-04-02T10:37:46", "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "CSL261218P00250000", "bid": 0.55, "bid_size": 6.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.4439, "open_interest": 8.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0029, "vega": 0.3221, "theta": -0.0794, "rho": -0.0988, "theo": 4.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-09-04T14:25:22", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CSL261218C00260000", "bid": 59.1, "bid_size": 6.0, "ask": 65.0, "ask_size": 6.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0035, "vega": 0.3738, "theta": -0.089, "rho": 0.4725, "theo": 62.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6499996185303}, {"option": "CSL261218P00260000", "bid": 1.8, "bid_size": 6.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.4186, "open_interest": 10.0, "volume": 1.0, "delta": -0.1563, "gamma": 0.0035, "vega": 0.3775, "theta": -0.0901, "rho": -0.1243, "theo": 6.1053, "change": 0.745, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-09-18T10:37:50", "percent_change": 17.6331, "prev_day_close": 4.22499990463257}, {"option": "CSL261218C00270000", "bid": 50.7, "bid_size": 6.0, "ask": 56.8, "ask_size": 6.0, "iv": 0.404, "open_interest": 3.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0041, "vega": 0.4308, "theta": -0.0994, "rho": 0.5026, "theo": 54.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.9, "last_trade_time": "2026-09-10T13:19:33", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "CSL261218P00270000", "bid": 3.1, "bid_size": 6.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.3899, "open_interest": 11.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0042, "vega": 0.4336, "theta": -0.1008, "rho": -0.1539, "theo": 7.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-16T10:39:00", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CSL261218C00280000", "bid": 41.4, "bid_size": 4.0, "ask": 49.7, "ask_size": 6.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0048, "vega": 0.4869, "theta": -0.1093, "rho": 0.4856, "theo": 46.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "CSL261218P00280000", "bid": 4.0, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.3431, "open_interest": 148.0, "volume": 0.0, "delta": -0.2421, "gamma": 0.0049, "vega": 0.4897, "theta": -0.111, "rho": -0.189, "theo": 10.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-16T11:20:04", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CSL261218C00290000", "bid": 35.4, "bid_size": 2.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.3897, "open_interest": 2.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0055, "vega": 0.5386, "theta": -0.118, "rho": 0.4616, "theo": 39.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.3, "last_trade_time": "2026-08-13T15:51:56", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "CSL261218P00290000", "bid": 7.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.3731, "open_interest": 10.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.0056, "vega": 0.5411, "theta": -0.12, "rho": -0.2284, "theo": 12.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-16T09:57:23", "percent_change": 0.0, "prev_day_close": 10.2999999523163}, {"option": "CSL261218C00300000", "bid": 29.9, "bid_size": 2.0, "ask": 36.8, "ask_size": 6.0, "iv": 0.3926, "open_interest": 3.0, "volume": 0.0, "delta": 0.65, "gamma": 0.006, "vega": 0.5812, "theta": -0.1249, "rho": 0.4309, "theo": 33.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.8, "last_trade_time": "2025-11-05T12:16:39", "percent_change": 0.0, "prev_day_close": 37.6500015258789}, {"option": "CSL261218P00300000", "bid": 10.3, "bid_size": 3.0, "ask": 19.6, "ask_size": 4.0, "iv": 0.3668, "open_interest": 28.0, "volume": 0.0, "delta": -0.3555, "gamma": 0.0061, "vega": 0.5829, "theta": -0.127, "rho": -0.2717, "theo": 16.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-08-31T12:34:37", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CSL261218C00310000", "bid": 22.9, "bid_size": 4.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.0064, "vega": 0.6107, "theta": -0.1292, "rho": 0.3948, "theo": 27.4905, "change": 0.0, "open": 0.0, "high": 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": "CSL261218P00310000", "bid": 15.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.3672, "open_interest": 18.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0066, "vega": 0.6112, "theta": -0.1315, "rho": -0.3176, "theo": 20.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-09-14T15:27:29", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "CSL261218C00320000", "bid": 20.9, "bid_size": 6.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.3951, "open_interest": 3.0, "volume": 0.0, "delta": 0.521, "gamma": 0.0067, "vega": 0.6243, "theta": -0.1306, "rho": 0.3552, "theo": 22.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-17T10:52:17", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "CSL261218P00320000", "bid": 20.1, "bid_size": 2.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.3644, "open_interest": 10.0, "volume": 0.0, "delta": -0.487, "gamma": 0.0068, "vega": 0.6231, "theta": -0.133, "rho": -0.3634, "theo": 25.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-12T11:58:35", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "CSL261218C00330000", "bid": 14.5, "bid_size": 3.0, "ask": 22.8, "ask_size": 4.0, "iv": 0.3811, "open_interest": 6.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.0067, "vega": 0.6214, "theta": -0.1292, "rho": 0.3143, "theo": 18.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-15T10:11:09", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "CSL261218P00330000", "bid": 27.9, "bid_size": 2.0, "ask": 33.7, "ask_size": 1.0, "iv": 0.3699, "open_interest": 17.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.0068, "vega": 0.6175, "theta": -0.1316, "rho": -0.4077, "theo": 31.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.93, "last_trade_time": "2026-09-15T11:58:45", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "CSL261218C00340000", "bid": 9.9, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.3717, "open_interest": 2.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0065, "vega": 0.6035, "theta": -0.1253, "rho": 0.2742, "theo": 14.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.79, "last_trade_time": "2025-09-29T10:02:19", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "CSL261218P00340000", "bid": 32.5, "bid_size": 5.0, "ask": 41.7, "ask_size": 4.0, "iv": 0.3661, "open_interest": 6.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.0066, "vega": 0.5969, "theta": -0.1277, "rho": -0.4476, "theo": 37.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.14, "last_trade_time": "2026-09-14T11:27:23", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "CSL261218C00350000", "bid": 6.8, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.3691, "open_interest": 12.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0061, "vega": 0.5739, "theta": -0.1194, "rho": 0.2366, "theo": 11.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-07-10T15:27:32", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "CSL261218P00350000", "bid": 40.9, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.3703, "open_interest": 3.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0063, "vega": 0.5623, "theta": -0.1219, "rho": -0.4775, "theo": 44.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-09-14T11:27:12", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "CSL261218C00360000", "bid": 4.2, "bid_size": 2.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.3642, "open_interest": 9.0, "volume": 0.0, "delta": 0.2881, "gamma": 0.0057, "vega": 0.5361, "theta": -0.1122, "rho": 0.2025, "theo": 9.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-08-20T10:40:00", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "CSL261218P00360000", "bid": 48.0, "bid_size": 5.0, "ask": 55.7, "ask_size": 5.0, "iv": 0.366, "open_interest": 105.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0058, "vega": 0.5216, "theta": -0.1151, "rho": -0.4959, "theo": 52.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-08-18T12:21:13", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "CSL261218C00370000", "bid": 2.15, "bid_size": 1.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.3611, "open_interest": 7.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.0052, "vega": 0.4938, "theta": -0.1042, "rho": 0.1724, "theo": 7.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.6, "last_trade_time": "2026-06-25T09:39:19", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CSL261218P00370000", "bid": 56.2, "bid_size": 4.0, "ask": 63.8, "ask_size": 5.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0054, "vega": 0.4751, "theta": -0.1082, "rho": -0.5056, "theo": 60.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5999984741211}, {"option": "CSL261218C00380000", "bid": 1.05, "bid_size": 3.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.3679, "open_interest": 13.0, "volume": 0.0, "delta": 0.2076, "gamma": 0.0046, "vega": 0.4506, "theta": -0.0961, "rho": 0.1466, "theo": 6.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-10T10:17:25", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "CSL261218P00380000", "bid": 64.2, "bid_size": 4.0, "ask": 72.0, "ask_size": 5.0, "iv": 0.3569, "open_interest": 5.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0049, "vega": 0.4251, "theta": -0.1013, "rho": -0.4911, "theo": 69.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-08-11T14:28:31", "percent_change": 0.0, "prev_day_close": 61.8499984741211}, {"option": "CSL261218C00390000", "bid": 0.2, "bid_size": 4.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.3922, "open_interest": 24.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0041, "vega": 0.4084, "theta": -0.0881, "rho": 0.1249, "theo": 5.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-09-11T14:15:44", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "CSL261218P00390000", "bid": 73.0, "bid_size": 4.0, "ask": 81.1, "ask_size": 8.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0045, "vega": 0.3767, "theta": -0.0951, "rho": -0.4805, "theo": 78.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "CSL261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.4199, "open_interest": 14.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0037, "vega": 0.3679, "theta": -0.0805, "rho": 0.1063, "theo": 4.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-11T09:53:59", "percent_change": 0.0, "prev_day_close": 4.77499981224537}, {"option": "CSL261218P00400000", "bid": 82.2, "bid_size": 4.0, "ask": 90.0, "ask_size": 4.0, "iv": 0.3508, "open_interest": 2.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0041, "vega": 0.3262, "theta": -0.0898, "rho": -0.4394, "theo": 87.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-02-05T10:46:30", "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "CSL261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4488, "open_interest": 17.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0032, "vega": 0.3312, "theta": -0.0734, "rho": 0.091, "theo": 3.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-06-10T10:43:11", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CSL261218P00410000", "bid": 91.7, "bid_size": 4.0, "ask": 98.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0038, "vega": 0.2814, "theta": -0.0851, "rho": -0.3997, "theo": 96.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-02-05T10:46:30", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "CSL261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.4739, "open_interest": 37.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0028, "vega": 0.2968, "theta": -0.0667, "rho": 0.0778, "theo": 3.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-09-11T14:15:44", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CSL261218P00420000", "bid": 101.5, "bid_size": 4.0, "ask": 109.8, "ask_size": 4.0, "iv": 0.3767, "open_interest": 1.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0034, "vega": 0.2314, "theta": -0.0803, "rho": -0.3448, "theo": 106.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2025-11-10T13:52:29", "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "CSL261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.4959, "open_interest": 102.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0025, "vega": 0.2668, "theta": -0.0608, "rho": 0.0671, "theo": 2.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-10T14:00:19", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "CSL261218P00430000", "bid": 111.3, "bid_size": 1.0, "ask": 120.0, "ask_size": 1.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0031, "vega": 0.1939, "theta": -0.077, "rho": -0.2895, "theo": 116.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.299999237061}, {"option": "CSL261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.5165, "open_interest": 4.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0022, "vega": 0.2395, "theta": -0.0554, "rho": 0.058, "theo": 2.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-06-25T10:43:21", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CSL261218P00440000", "bid": 121.4, "bid_size": 4.0, "ask": 129.7, "ask_size": 4.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0028, "vega": 0.1482, "theta": -0.0748, "rho": -0.2269, "theo": 125.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.299999237061}, {"option": "CSL261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.5376, "open_interest": 17.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.002, "vega": 0.2158, "theta": -0.0506, "rho": 0.0505, "theo": 1.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-11T14:46:15", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CSL261218P00450000", "bid": 131.4, "bid_size": 4.0, "ask": 139.6, "ask_size": 4.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0024, "vega": 0.1173, "theta": -0.0674, "rho": -0.1935, "theo": 135.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.4, "last_trade_time": "2026-03-19T09:30:01", "percent_change": 0.0, "prev_day_close": 128.299999237061}, {"option": "CSL261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.5591, "open_interest": 2.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0017, "vega": 0.1943, "theta": -0.0462, "rho": 0.044, "theo": 1.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-02-05T13:32:43", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "CSL261218P00460000", "bid": 141.4, "bid_size": 4.0, "ask": 149.8, "ask_size": 4.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.002, "vega": 0.0808, "theta": -0.056, "rho": -0.1202, "theo": 145.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.8, "last_trade_time": "2026-08-18T12:21:03", "percent_change": 0.0, "prev_day_close": 138.299995422363}, {"option": "CSL261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0015, "vega": 0.1755, "theta": -0.0424, "rho": 0.0386, "theo": 1.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "CSL261218P00470000", "bid": 151.4, "bid_size": 4.0, "ask": 159.8, "ask_size": 4.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0015, "vega": 0.0557, "theta": -0.0435, "rho": -0.0844, "theo": 155.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.4, "last_trade_time": "2026-06-25T09:39:19", "percent_change": 0.0, "prev_day_close": 148.299995422363}, {"option": "CSL261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.6015, "open_interest": 6.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0014, "vega": 0.159, "theta": -0.0388, "rho": 0.034, "theo": 1.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.59, "last_trade_time": "2026-06-30T12:10:41", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "CSL261218P00480000", "bid": 161.4, "bid_size": 4.0, "ask": 169.8, "ask_size": 4.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0012, "vega": 0.0425, "theta": -0.0313, "rho": -0.0718, "theo": 165.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.0, "last_trade_time": "2026-03-31T12:47:13", "percent_change": 0.0, "prev_day_close": 158.299995422363}, {"option": "CSL261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.6207, "open_interest": 7.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0012, "vega": 0.144, "theta": -0.0357, "rho": 0.0301, "theo": 1.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-07-29T09:33:39", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CSL261218P00490000", "bid": 171.4, "bid_size": 4.0, "ask": 179.8, "ask_size": 4.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0008, "vega": 0.0207, "theta": -0.0188, "rho": -0.0262, "theo": 175.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.299995422363}, {"option": "CSL261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.641, "open_interest": 1.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0011, "vega": 0.1309, "theta": -0.0329, "rho": 0.0267, "theo": 1.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-02-05T14:36:38", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CSL261218P00500000", "bid": 181.4, "bid_size": 4.0, "ask": 189.8, "ask_size": 4.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.0122, "theta": -0.0096, "rho": -0.0202, "theo": 185.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.349998474121}, {"option": "CSL261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.6607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.001, "vega": 0.1194, "theta": -0.0303, "rho": 0.0238, "theo": 0.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CSL261218P00510000", "bid": 191.4, "bid_size": 4.0, "ask": 199.8, "ask_size": 4.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0036, "rho": -0.015, "theo": 195.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.299995422363}, {"option": "CSL261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.6779, "open_interest": 1.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0009, "vega": 0.1089, "theta": -0.028, "rho": 0.0213, "theo": 0.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-06-25T09:39:19", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261218P00520000", "bid": 201.4, "bid_size": 4.0, "ask": 209.8, "ask_size": 4.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0055, "theta": 0.0, "rho": 0.0, "theo": 205.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.299995422363}, {"option": "CSL261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.7146, "open_interest": 1.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0007, "vega": 0.0915, "theta": -0.0241, "rho": 0.0172, "theo": 0.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-07T09:30:04", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261218P00540000", "bid": 221.4, "bid_size": 4.0, "ask": 229.7, "ask_size": 4.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 225.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.299995422363}, {"option": "CSL261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.7493, "open_interest": 2.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0006, "vega": 0.0774, "theta": -0.0209, "rho": 0.0141, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-07T09:30:04", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261218P00560000", "bid": 241.4, "bid_size": 4.0, "ask": 249.8, "ask_size": 4.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 245.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.5, "last_trade_time": "2026-02-06T12:12:59", "percent_change": 0.0, "prev_day_close": 238.299995422363}, {"option": "CSL261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.7823, "open_interest": 10.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0005, "vega": 0.066, "theta": -0.0182, "rho": 0.0117, "theo": 0.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-02-05T14:11:24", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261218P00580000", "bid": 261.4, "bid_size": 4.0, "ask": 269.8, "ask_size": 4.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 265.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.350006103516}, {"option": "CSL261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.8138, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0004, "vega": 0.0568, "theta": -0.016, "rho": 0.0098, "theo": 0.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261218P00600000", "bid": 281.4, "bid_size": 4.0, "ask": 289.8, "ask_size": 4.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 285.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.300003051758}, {"option": "CSL261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0004, "vega": 0.0491, "theta": -0.0141, "rho": 0.0082, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261218P00620000", "bid": 301.4, "bid_size": 4.0, "ask": 309.8, "ask_size": 4.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 305.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.300003051758}, {"option": "CSL261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0003, "vega": 0.0429, "theta": -0.0125, "rho": 0.007, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "CSL261218P00640000", "bid": 321.4, "bid_size": 4.0, "ask": 329.6, "ask_size": 4.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 325.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.300003051758}, {"option": "CSL270319C00175000", "bid": 140.5, "bid_size": 6.0, "ask": 146.5, "ask_size": 6.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0628, "theta": -0.0006, "rho": 0.6959, "theo": 142.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.349998474121}, {"option": "CSL270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0003, "vega": 0.0688, "theta": -0.0071, "rho": -0.0186, "theo": 0.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CSL270319C00180000", "bid": 134.6, "bid_size": 6.0, "ask": 141.5, "ask_size": 5.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0004, "vega": 0.0797, "theta": -0.0025, "rho": 0.7157, "theo": 138.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.599998474121}, {"option": "CSL270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0004, "vega": 0.0847, "theta": -0.0087, "rho": -0.0237, "theo": 0.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "CSL270319C00185000", "bid": 131.0, "bid_size": 6.0, "ask": 136.8, "ask_size": 6.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0005, "vega": 0.0951, "theta": -0.0046, "rho": 0.7305, "theo": 133.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.799995422363}, {"option": "CSL270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0005, "vega": 0.1026, "theta": -0.0106, "rho": -0.0299, "theo": 0.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "CSL270319C00190000", "bid": 126.5, "bid_size": 6.0, "ask": 132.0, "ask_size": 6.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0006, "vega": 0.1171, "theta": -0.0069, "rho": 0.7496, "theo": 128.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "CSL270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0006, "vega": 0.1232, "theta": -0.0127, "rho": -0.0371, "theo": 0.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "CSL270319C00195000", "bid": 121.7, "bid_size": 6.0, "ask": 127.4, "ask_size": 6.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0007, "vega": 0.1387, "theta": -0.0094, "rho": 0.7622, "theo": 123.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.199996948242}, {"option": "CSL270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 7.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0007, "vega": 0.1458, "theta": -0.0151, "rho": -0.0458, "theo": 1.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500004172325}, {"option": "CSL270319C00200000", "bid": 116.9, "bid_size": 6.0, "ask": 122.7, "ask_size": 6.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0008, "vega": 0.1643, "theta": -0.0123, "rho": 0.7804, "theo": 119.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.450000762939}, {"option": "CSL270319P00200000", "bid": 0.15, "bid_size": 9.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.4781, "open_interest": 3.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0009, "vega": 0.1711, "theta": -0.0178, "rho": -0.0556, "theo": 1.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-21T13:53:26", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CSL270319C00210000", "bid": 107.6, "bid_size": 6.0, "ask": 113.5, "ask_size": 6.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0012, "vega": 0.2209, "theta": -0.0187, "rho": 0.8073, "theo": 109.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "CSL270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0012, "vega": 0.2281, "theta": -0.0238, "rho": -0.08, "theo": 1.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "CSL270319C00220000", "bid": 98.5, "bid_size": 6.0, "ask": 104.4, "ask_size": 6.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0015, "vega": 0.286, "theta": -0.0259, "rho": 0.8294, "theo": 101.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.950000762939}, {"option": "CSL270319P00220000", "bid": 0.4, "bid_size": 6.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.4168, "open_interest": 5.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0015, "vega": 0.2931, "theta": -0.0306, "rho": -0.1109, "theo": 2.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-07-20T15:20:01", "percent_change": 0.0, "prev_day_close": 3.34999995306134}, {"option": "CSL270319C00230000", "bid": 90.0, "bid_size": 6.0, "ask": 95.8, "ask_size": 9.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0019, "vega": 0.3578, "theta": -0.0337, "rho": 0.8459, "theo": 92.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "CSL270319P00230000", "bid": 1.3, "bid_size": 7.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.4014, "open_interest": 1.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0019, "vega": 0.3642, "theta": -0.0381, "rho": -0.1488, "theo": 3.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-10T10:13:42", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CSL270319C00240000", "bid": 79.5, "bid_size": 6.0, "ask": 87.1, "ask_size": 6.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0023, "vega": 0.4349, "theta": -0.042, "rho": 0.8672, "theo": 84.069, "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": 88.7999992370606}, {"option": "CSL270319P00240000", "bid": 1.7, "bid_size": 7.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0023, "vega": 0.44, "theta": -0.046, "rho": -0.1939, "theo": 5.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CSL270319C00250000", "bid": 73.0, "bid_size": 6.0, "ask": 78.6, "ask_size": 11.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0027, "vega": 0.5118, "theta": -0.0503, "rho": 0.8849, "theo": 76.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "CSL270319P00250000", "bid": 4.5, "bid_size": 7.0, "ask": 9.9, "ask_size": 4.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0028, "vega": 0.518, "theta": -0.0541, "rho": -0.2461, "theo": 7.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "CSL270319C00260000", "bid": 65.6, "bid_size": 6.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0031, "vega": 0.587, "theta": -0.0583, "rho": 0.9413, "theo": 68.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "CSL270319P00260000", "bid": 6.5, "bid_size": 7.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0032, "vega": 0.5931, "theta": -0.062, "rho": -0.3027, "theo": 9.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CSL270319C00270000", "bid": 58.2, "bid_size": 7.0, "ask": 64.0, "ask_size": 10.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0035, "vega": 0.6578, "theta": -0.0659, "rho": 0.9161, "theo": 61.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4999980926514}, {"option": "CSL270319P00270000", "bid": 8.9, "bid_size": 9.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.2249, "gamma": 0.0036, "vega": 0.663, "theta": -0.0694, "rho": -0.3642, "theo": 12.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "CSL270319C00280000", "bid": 51.0, "bid_size": 9.0, "ask": 58.2, "ask_size": 11.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0039, "vega": 0.7217, "theta": -0.0727, "rho": 0.8839, "theo": 54.8338, "change": 0.0, "open": 0.0, "high": 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": "CSL270319P00280000", "bid": 11.3, "bid_size": 4.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.3629, "open_interest": 1.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.004, "vega": 0.7261, "theta": -0.0761, "rho": -0.4303, "theo": 15.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-08T13:35:57", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "CSL270319C00290000", "bid": 45.9, "bid_size": 8.0, "ask": 50.4, "ask_size": 8.0, "iv": 0.3703, "open_interest": 1.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0042, "vega": 0.7764, "theta": -0.0784, "rho": 0.846, "theo": 48.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.7, "last_trade_time": "2026-08-19T09:46:45", "percent_change": 0.0, "prev_day_close": 52.1500015258789}, {"option": "CSL270319P00290000", "bid": 15.0, "bid_size": 11.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.3617, "open_interest": 2.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0043, "vega": 0.7812, "theta": -0.0818, "rho": -0.4991, "theo": 19.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-09-17T10:44:51", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CSL270319C00300000", "bid": 39.3, "bid_size": 9.0, "ask": 45.9, "ask_size": 16.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0045, "vega": 0.8206, "theta": -0.083, "rho": 0.8028, "theo": 42.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "CSL270319P00300000", "bid": 22.0, "bid_size": 11.0, "ask": 25.1, "ask_size": 11.0, "iv": 0.378, "open_interest": 6.0, "volume": 3.0, "delta": -0.3597, "gamma": 0.0046, "vega": 0.8236, "theta": -0.0865, "rho": -0.5648, "theo": 23.3416, "change": 1.93, "open": 22.0, "high": 23.28, "low": 22.0, "tick": "up", "last_trade_price": 23.28, "last_trade_time": "2026-09-18T15:42:18", "percent_change": 9.03981, "prev_day_close": 21.3500003814697}, {"option": "CSL270319C00310000", "bid": 35.4, "bid_size": 8.0, "ask": 40.4, "ask_size": 8.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.6039, "gamma": 0.0047, "vega": 0.8533, "theta": -0.0863, "rho": 0.7551, "theo": 37.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "CSL270319P00310000", "bid": 25.2, "bid_size": 8.0, "ask": 30.1, "ask_size": 8.0, "iv": 0.3699, "open_interest": 3.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0048, "vega": 0.854, "theta": -0.0899, "rho": -0.6271, "theo": 27.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-04T15:06:26", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "CSL270319C00320000", "bid": 30.6, "bid_size": 8.0, "ask": 36.9, "ask_size": 8.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": 0.5569, "gamma": 0.0048, "vega": 0.8737, "theta": -0.0883, "rho": 0.7053, "theo": 32.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "CSL270319P00320000", "bid": 30.0, "bid_size": 10.0, "ask": 35.2, "ask_size": 10.0, "iv": 0.3668, "open_interest": 1.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.005, "vega": 0.8717, "theta": -0.0921, "rho": -0.6891, "theo": 33.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-09-04T10:31:01", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "CSL270319C00330000", "bid": 26.5, "bid_size": 10.0, "ask": 32.3, "ask_size": 8.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.5103, "gamma": 0.0049, "vega": 0.882, "theta": -0.089, "rho": 0.6535, "theo": 28.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "CSL270319P00330000", "bid": 35.2, "bid_size": 8.0, "ask": 40.9, "ask_size": 8.0, "iv": 0.3635, "open_interest": 2.0, "volume": 1.0, "delta": -0.5056, "gamma": 0.0051, "vega": 0.8757, "theta": -0.093, "rho": -0.7448, "theo": 38.7287, "change": 1.86, "open": 38.51, "high": 38.51, "low": 38.51, "tick": "up", "last_trade_price": 38.51, "last_trade_time": "2026-09-18T15:42:18", "percent_change": 5.07504, "prev_day_close": 36.6499996185303}, {"option": "CSL270319C00340000", "bid": 22.7, "bid_size": 8.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.3784, "open_interest": 2.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.0049, "vega": 0.8786, "theta": -0.0885, "rho": 0.6005, "theo": 24.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.7, "last_trade_time": "2026-07-20T10:13:33", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "CSL270319P00340000", "bid": 41.6, "bid_size": 8.0, "ask": 47.1, "ask_size": 8.0, "iv": 0.3646, "open_interest": 1.0, "volume": 0.0, "delta": -0.5539, "gamma": 0.0051, "vega": 0.8668, "theta": -0.0926, "rho": -0.7892, "theo": 44.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-08-25T15:28:39", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "CSL270319C00350000", "bid": 18.5, "bid_size": 5.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.3724, "open_interest": 2.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.0048, "vega": 0.8646, "theta": -0.0868, "rho": 0.5487, "theo": 21.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-08-28T11:07:51", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "CSL270319P00350000", "bid": 46.8, "bid_size": 7.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.3633, "open_interest": 6.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.0051, "vega": 0.8449, "theta": -0.091, "rho": -0.8314, "theo": 51.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-08-20T10:52:57", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "CSL270319C00360000", "bid": 15.4, "bid_size": 6.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0047, "vega": 0.8409, "theta": -0.0841, "rho": 0.4972, "theo": 18.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "CSL270319P00360000", "bid": 54.1, "bid_size": 6.0, "ask": 62.0, "ask_size": 6.0, "iv": 0.3643, "open_interest": 3.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.005, "vega": 0.8121, "theta": -0.0882, "rho": -0.8582, "theo": 58.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-08-05T12:24:18", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "CSL270319C00370000", "bid": 11.8, "bid_size": 7.0, "ask": 19.6, "ask_size": 4.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.0045, "vega": 0.8091, "theta": -0.0806, "rho": 0.4477, "theo": 15.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "CSL270319P00370000", "bid": 61.2, "bid_size": 4.0, "ask": 69.0, "ask_size": 4.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0048, "vega": 0.7706, "theta": -0.0847, "rho": -0.8734, "theo": 65.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "CSL270319C00380000", "bid": 10.5, "bid_size": 6.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.3006, "gamma": 0.0043, "vega": 0.7708, "theta": -0.0765, "rho": 0.4009, "theo": 13.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "CSL270319P00380000", "bid": 70.1, "bid_size": 7.0, "ask": 75.8, "ask_size": 6.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0047, "vega": 0.7185, "theta": -0.0806, "rho": -0.8763, "theo": 73.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "CSL270319C00390000", "bid": 8.7, "bid_size": 6.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.3713, "open_interest": 1.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0041, "vega": 0.7268, "theta": -0.0718, "rho": 0.3561, "theo": 11.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-09-10T14:01:38", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "CSL270319P00390000", "bid": 77.8, "bid_size": 9.0, "ask": 84.0, "ask_size": 6.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0045, "vega": 0.6604, "theta": -0.0761, "rho": -0.8673, "theo": 81.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "CSL270319C00400000", "bid": 6.2, "bid_size": 8.0, "ask": 12.8, "ask_size": 4.0, "iv": 0.3622, "open_interest": 1.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0038, "vega": 0.68, "theta": -0.0668, "rho": 0.3152, "theo": 9.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.54, "last_trade_time": "2026-09-11T13:28:10", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CSL270319P00400000", "bid": 86.8, "bid_size": 6.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0043, "vega": 0.5946, "theta": -0.0721, "rho": -0.8421, "theo": 89.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "CSL270319C00410000", "bid": 4.6, "bid_size": 9.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.3646, "open_interest": 3.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0035, "vega": 0.63, "theta": -0.0616, "rho": 0.2767, "theo": 8.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.49, "last_trade_time": "2026-08-31T14:51:48", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CSL270319P00410000", "bid": 94.8, "bid_size": 6.0, "ask": 100.6, "ask_size": 6.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0042, "vega": 0.5264, "theta": -0.0681, "rho": -0.7514, "theo": 98.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "CSL270319C00420000", "bid": 3.3, "bid_size": 6.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.364, "open_interest": 4.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0033, "vega": 0.58, "theta": -0.0564, "rho": 0.2422, "theo": 6.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.04, "last_trade_time": "2026-08-04T10:57:29", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CSL270319P00420000", "bid": 104.0, "bid_size": 9.0, "ask": 109.4, "ask_size": 6.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.004, "vega": 0.4495, "theta": -0.0645, "rho": -0.6812, "theo": 107.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "CSL270319C00430000", "bid": 2.2, "bid_size": 2.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.3635, "open_interest": 17.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.003, "vega": 0.529, "theta": -0.0511, "rho": 0.2104, "theo": 5.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-09-11T13:49:41", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CSL270319P00430000", "bid": 112.4, "bid_size": 7.0, "ask": 118.6, "ask_size": 5.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0039, "vega": 0.3562, "theta": -0.0632, "rho": -0.5514, "theo": 116.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.950000762939}, {"option": "CSL270319C00440000", "bid": 1.25, "bid_size": 9.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0027, "vega": 0.4799, "theta": -0.0461, "rho": 0.1822, "theo": 4.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CSL270319P00440000", "bid": 122.2, "bid_size": 6.0, "ask": 129.9, "ask_size": 6.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0037, "vega": 0.2759, "theta": -0.0612, "rho": -0.4008, "theo": 125.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.049999237061}, {"option": "CSL270319C00450000", "bid": 0.4, "bid_size": 9.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0024, "vega": 0.4317, "theta": -0.0412, "rho": 0.1568, "theo": 3.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999982118607}, {"option": "CSL270319P00450000", "bid": 131.9, "bid_size": 6.0, "ask": 137.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0031, "vega": 0.1699, "theta": -0.0539, "rho": -0.2743, "theo": 135.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "CSL270319C00460000", "bid": 0.3, "bid_size": 7.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0022, "vega": 0.3866, "theta": -0.0366, "rho": 0.1345, "theo": 3.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.8999999165535}, {"option": "CSL270319P00460000", "bid": 141.3, "bid_size": 1.0, "ask": 150.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0022, "vega": 0.0899, "theta": -0.0455, "rho": -0.1087, "theo": 145.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.900001525879}, {"option": "CSL270319C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0019, "vega": 0.3434, "theta": -0.0324, "rho": 0.1147, "theo": 2.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "CSL270319P00470000", "bid": 151.4, "bid_size": 4.0, "ask": 159.8, "ask_size": 4.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0013, "vega": 0.0399, "theta": -0.0176, "rho": -0.0624, "theo": 155.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.349998474121}, {"option": "CSL270319C00480000", "bid": 0.1, "bid_size": 6.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0017, "vega": 0.304, "theta": -0.0284, "rho": 0.0976, "theo": 2.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999995306134}, {"option": "CSL270319P00480000", "bid": 161.4, "bid_size": 4.0, "ask": 169.8, "ask_size": 4.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0004, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 165.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.299995422363}, {"option": "CSL270319C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0015, "vega": 0.267, "theta": -0.0248, "rho": 0.0825, "theo": 1.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "CSL270319P00490000", "bid": 171.4, "bid_size": 4.0, "ask": 179.7, "ask_size": 4.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 175.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.299995422363}, {"option": "CSL270319C00500000", "bid": 0.2, "bid_size": 7.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0013, "vega": 0.2339, "theta": -0.0216, "rho": 0.0696, "theo": 1.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500004470348}, {"option": "CSL270319P00500000", "bid": 181.4, "bid_size": 4.0, "ask": 189.8, "ask_size": 4.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 185.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.299995422363}, {"option": "CSL270319C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.4298, "open_interest": 2.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.001, "vega": 0.176, "theta": -0.016, "rho": 0.0488, "theo": 0.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "CSL270319P00520000", "bid": 201.4, "bid_size": 4.0, "ask": 209.8, "ask_size": 4.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 205.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.299995422363}, {"option": "CSL270319C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0007, "vega": 0.1303, "theta": -0.0117, "rho": 0.0338, "theo": 0.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CSL270319P00540000", "bid": 221.4, "bid_size": 4.0, "ask": 229.6, "ask_size": 4.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 225.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.299995422363}, {"option": "CSL270319C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.4762, "open_interest": 2.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0005, "vega": 0.0949, "theta": -0.0084, "rho": 0.0231, "theo": 0.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CSL270319P00560000", "bid": 241.4, "bid_size": 4.0, "ask": 249.8, "ask_size": 4.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 245.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.349998474121}], "symbol": "CSL", "security_type": "stock", "exchange_id": 3, "current_price": 314.7, "price_change": -5.67, "price_change_percent": -1.8017, "bid": 303.0, "ask": 351.33, "bid_size": 40, "ask_size": 40, "open": 319.6, "high": 320.305, "low": 313.69, "close": 314.7, "prev_day_close": 314.7, "volume": 1223945, "iv30": 32.973, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "CSL"}