{"timestamp": "2026-09-20 23:28:16", "data": {"options": [{"option": "CTMX261016C00001000", "bid": 1.35, "bid_size": 64.0, "ask": 2.35, "ask_size": 25.0, "iv": 3.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0114, "vega": 0.0001, "theta": -0.0003, "rho": 0.0008, "theo": 1.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "CTMX261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0114, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTMX261016C00002000", "bid": 0.5, "bid_size": 64.0, "ask": 1.15, "ask_size": 28.0, "iv": 1.1634, "open_interest": 81.0, "volume": 10.0, "delta": 0.8634, "gamma": 0.2254, "vega": 0.0017, "theta": -0.0038, "rho": 0.0012, "theo": 0.8423, "change": 0.155, "open": 0.75, "high": 0.83, "low": 0.75, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-18T14:14:58", "percent_change": 22.963, "prev_day_close": 0.849999994039536}, {"option": "CTMX261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 2.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.226, "vega": 0.0017, "theta": -0.0038, "rho": -0.0003, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTMX261016C00003000", "bid": 0.1, "bid_size": 56.0, "ask": 0.4, "ask_size": 35.0, "iv": 1.121, "open_interest": 119.0, "volume": 7.0, "delta": 0.4718, "gamma": 0.4301, "vega": 0.003, "theta": -0.0066, "rho": 0.0008, "theo": 0.276, "change": -0.075, "open": 0.24, "high": 0.24, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T14:12:01", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "CTMX261016P00003000", "bid": 0.05, "bid_size": 936.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.8383, "open_interest": 415.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.4326, "vega": 0.003, "theta": -0.0066, "rho": -0.0012, "theo": 0.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-16T15:33:05", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CTMX261016C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.899, "open_interest": 124.0, "volume": 12.0, "delta": 0.1751, "gamma": 0.2797, "vega": 0.002, "theta": -0.0042, "rho": 0.0003, "theo": 0.0733, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:37:16", "percent_change": -33.3333, "prev_day_close": 0.025000000372529}, {"option": "CTMX261016P00004000", "bid": 0.75, "bid_size": 64.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.759, "open_interest": 4202.0, "volume": 1.0, "delta": -0.8303, "gamma": 0.285, "vega": 0.0019, "theta": -0.0042, "rho": -0.0016, "theo": 1.308, "change": 0.025, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T13:13:41", "percent_change": 2.04081, "prev_day_close": 1.25}, {"option": "CTMX261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 2.0176, "open_interest": 34.0, "volume": 0.0, "delta": 0.056, "gamma": 0.1212, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-02T12:02:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CTMX261016P00005000", "bid": 1.7, "bid_size": 64.0, "ask": 2.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.1286, "vega": 0.0007, "theta": -0.0019, "rho": -0.0011, "theo": 2.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CTMX261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 125.0, "iv": 3.6957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.046, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX261016P00006000", "bid": 2.7, "bid_size": 64.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0381, "vega": 0.0001, "theta": -0.0005, "rho": -0.0003, "theo": 3.246, "change": 0.0, "open": 0.0, "high": 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": "CTMX261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 3.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.017, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTMX261016P00007000", "bid": 3.7, "bid_size": 64.0, "ask": 4.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "CTMX261120C00001000", "bid": 1.35, "bid_size": 81.0, "ask": 2.35, "ask_size": 20.0, "iv": 2.0499, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.04, "vega": 0.0009, "theta": -0.0012, "rho": 0.0015, "theo": 1.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "CTMX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1001.0, "iv": 4.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0401, "vega": 0.0009, "theta": -0.0012, "rho": -0.0002, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX261120C00002000", "bid": 0.65, "bid_size": 62.0, "ask": 1.45, "ask_size": 96.0, "iv": 1.4957, "open_interest": 60.0, "volume": 74.0, "delta": 0.8122, "gamma": 0.1749, "vega": 0.0032, "theta": -0.0034, "rho": 0.0022, "theo": 1.0082, "change": 0.055, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-18T14:50:02", "percent_change": 5.36585, "prev_day_close": 1.15000003576279}, {"option": "CTMX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 51.0, "iv": 1.5215, "open_interest": 1.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.176, "vega": 0.0032, "theta": -0.0034, "rho": -0.0012, "theo": 0.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T13:20:51", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CTMX261120C00003000", "bid": 0.5, "bid_size": 1.0, "ask": 0.9, "ask_size": 38.0, "iv": 1.7147, "open_interest": 3.0, "volume": 2.0, "delta": 0.5558, "gamma": 0.2708, "vega": 0.0046, "theta": -0.0046, "rho": 0.0018, "theo": 0.5018, "change": -0.17, "open": 0.51, "high": 0.53, "low": 0.51, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-18T14:46:44", "percent_change": -24.2857, "prev_day_close": 0.599999994039536}, {"option": "CTMX261120P00003000", "bid": 0.2, "bid_size": 576.0, "ask": 1.2, "ask_size": 51.0, "iv": 1.2455, "open_interest": 76.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.2742, "vega": 0.0046, "theta": -0.0047, "rho": -0.0027, "theo": 0.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T11:24:26", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "CTMX261120C00004000", "bid": 0.2, "bid_size": 16.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.2636, "open_interest": 78.0, "volume": 26.0, "delta": 0.3388, "gamma": 0.2535, "vega": 0.0042, "theta": -0.0042, "rho": 0.0012, "theo": 0.2467, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T15:55:47", "percent_change": -3.35276e-06, "prev_day_close": 0.250000007450581}, {"option": "CTMX261120P00004000", "bid": 0.85, "bid_size": 159.0, "ask": 1.8, "ask_size": 94.0, "iv": 0.9059, "open_interest": 534.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.2596, "vega": 0.0041, "theta": -0.0043, "rho": -0.0038, "theo": 1.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-09-17T14:07:21", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CTMX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 68.0, "iv": 1.6636, "open_interest": 410.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.1935, "vega": 0.0032, "theta": -0.0032, "rho": 0.0007, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-17T15:37:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CTMX261120P00005000", "bid": 1.8, "bid_size": 140.0, "ask": 2.75, "ask_size": 49.0, "iv": 1.0156, "open_interest": 1.0, "volume": 1.0, "delta": -0.8154, "gamma": 0.2024, "vega": 0.003, "theta": -0.0033, "rho": -0.0041, "theo": 2.3366, "change": 0.045, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-09-18T11:27:41", "percent_change": 1.93548, "prev_day_close": 2.375}, {"option": "CTMX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 108.0, "iv": 2.276, "open_interest": 367.0, "volume": 0.0, "delta": 0.121, "gamma": 0.1371, "vega": 0.0023, "theta": -0.0023, "rho": 0.0004, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-10T09:30:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CTMX261120P00006000", "bid": 2.8, "bid_size": 136.0, "ask": 3.8, "ask_size": 47.0, "iv": 1.3576, "open_interest": 2.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.1491, "vega": 0.002, "theta": -0.0025, "rho": -0.0037, "theo": 3.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-03-19T10:03:31", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CTMX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 2.6539, "open_interest": 17.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0951, "vega": 0.0016, "theta": -0.0016, "rho": 0.0003, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T15:28:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX261120P00007000", "bid": 3.8, "bid_size": 79.0, "ask": 4.8, "ask_size": 13.0, "iv": 1.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.108, "vega": 0.0011, "theta": -0.0019, "rho": -0.0025, "theo": 4.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CTMX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 7.0, "iv": 1.988, "open_interest": 110.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0659, "vega": 0.0011, "theta": -0.0011, "rho": 0.0002, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-24T09:30:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CTMX261120P00008000", "bid": 4.7, "bid_size": 79.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0659, "vega": 0.0005, "theta": -0.0012, "rho": -0.0012, "theo": 5.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "CTMX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 2.9118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0461, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CTMX261120P00009000", "bid": 5.7, "bid_size": 79.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.027, "vega": 0.0001, "theta": -0.0004, "rho": -0.0003, "theo": 6.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "CTMX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 3.0951, "open_interest": 5.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0327, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-23T15:17:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX261120P00010000", "bid": 6.7, "bid_size": 79.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CTMX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 3.2056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0235, "vega": 0.0004, "theta": -0.0004, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX261120P00011000", "bid": 6.5, "bid_size": 53.0, "ask": 10.0, "ask_size": 94.0, "iv": 1.6614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CTMX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 65.0, "iv": 3.5333, "open_interest": 1.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0172, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-06-24T12:48:57", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CTMX261120P00012000", "bid": 8.4, "bid_size": 51.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "CTMX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 65.0, "iv": 3.623, "open_interest": 4.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0127, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T14:23:10", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CTMX261120P00013000", "bid": 9.4, "bid_size": 51.0, "ask": 10.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "CTMX270115C00000500", "bid": 1.8, "bid_size": 1.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.6738, "open_interest": 7.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.014, "vega": 0.0007, "theta": -0.0005, "rho": 0.0014, "theo": 2.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-03-16T09:47:08", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "CTMX270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.873, "open_interest": 1.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.014, "vega": 0.0007, "theta": -0.0005, "rho": -0.0002, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-19T14:49:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTMX270115C00001000", "bid": 1.3, "bid_size": 79.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.8976, "open_interest": 2.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0448, "vega": 0.0017, "theta": -0.0011, "rho": 0.0025, "theo": 1.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-03-16T10:02:55", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "CTMX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 996.0, "iv": 3.518, "open_interest": 3.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.045, "vega": 0.0017, "theta": -0.0011, "rho": -0.0007, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2025-11-24T09:30:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX270115C00001500", "bid": 0.9, "bid_size": 127.0, "ask": 1.9, "ask_size": 77.0, "iv": 1.0898, "open_interest": 19.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0902, "vega": 0.0031, "theta": -0.0018, "rho": 0.0032, "theo": 1.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2025-11-05T13:21:38", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CTMX270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 1.0917, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0909, "vega": 0.0031, "theta": -0.0018, "rho": -0.0015, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CTMX270115C00002000", "bid": 0.8, "bid_size": 46.0, "ask": 1.55, "ask_size": 94.0, "iv": 1.3332, "open_interest": 222.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.1382, "vega": 0.0045, "theta": -0.0024, "rho": 0.0035, "theo": 1.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T09:53:32", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "CTMX270115P00002000", "bid": 0.1, "bid_size": 43.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0663, "open_interest": 75.0, "volume": 2.0, "delta": -0.2045, "gamma": 0.1398, "vega": 0.0045, "theta": -0.0025, "rho": -0.0026, "theo": 0.3525, "change": 0.09, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-18T15:27:18", "percent_change": 45.0, "prev_day_close": 0.274999998509884}, {"option": "CTMX270115C00003000", "bid": 0.65, "bid_size": 2.0, "ask": 1.0, "ask_size": 82.0, "iv": 1.433, "open_interest": 320.0, "volume": 20.0, "delta": 0.6129, "gamma": 0.1976, "vega": 0.0061, "theta": -0.0032, "rho": 0.0032, "theo": 0.7081, "change": 0.275, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:56:33", "percent_change": 37.931, "prev_day_close": 1.0}, {"option": "CTMX270115P00003000", "bid": 0.75, "bid_size": 1.0, "ask": 1.0, "ask_size": 24.0, "iv": 1.2132, "open_interest": 120.0, "volume": 6.0, "delta": -0.4002, "gamma": 0.2016, "vega": 0.0061, "theta": -0.0033, "rho": -0.0051, "theo": 0.8913, "change": -0.5, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T09:30:12", "percent_change": -55.5556, "prev_day_close": 0.824999988079071}, {"option": "CTMX270115C00004000", "bid": 0.15, "bid_size": 2.0, "ask": 0.95, "ask_size": 57.0, "iv": 1.4713, "open_interest": 683.0, "volume": 0.0, "delta": 0.4516, "gamma": 0.2033, "vega": 0.0063, "theta": -0.0033, "rho": 0.0026, "theo": 0.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T13:19:54", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CTMX270115P00004000", "bid": 1.35, "bid_size": 34.0, "ask": 2.05, "ask_size": 58.0, "iv": 1.3519, "open_interest": 386.0, "volume": 0.0, "delta": -0.5659, "gamma": 0.2103, "vega": 0.0062, "theta": -0.0034, "rho": -0.0072, "theo": 1.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-09-15T11:53:43", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "CTMX270115C00005000", "bid": 0.25, "bid_size": 17.0, "ask": 0.65, "ask_size": 41.0, "iv": 1.4934, "open_interest": 1904.0, "volume": 1.0, "delta": 0.3354, "gamma": 0.1845, "vega": 0.0058, "theta": -0.003, "rho": 0.002, "theo": 0.3055, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T12:35:58", "percent_change": -1.49012e-06, "prev_day_close": 0.349999994039536}, {"option": "CTMX270115P00005000", "bid": 1.75, "bid_size": 152.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.687, "gamma": 0.1946, "vega": 0.0056, "theta": -0.0032, "rho": -0.0084, "theo": 2.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-15T10:01:45", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "CTMX270115C00006000", "bid": 0.05, "bid_size": 35.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1287, "open_interest": 26.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.1598, "vega": 0.005, "theta": -0.0027, "rho": 0.0016, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-03T14:21:42", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "CTMX270115P00006000", "bid": 2.8, "bid_size": 142.0, "ask": 3.8, "ask_size": 35.0, "iv": 1.0523, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.1728, "vega": 0.0047, "theta": -0.0029, "rho": -0.0088, "theo": 3.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "CTMX270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 36.0, "iv": 1.8768, "open_interest": 610.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.1362, "vega": 0.0044, "theta": -0.0023, "rho": 0.0012, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T12:23:26", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "CTMX270115P00007000", "bid": 3.8, "bid_size": 14.0, "ask": 4.8, "ask_size": 20.0, "iv": 1.1965, "open_interest": 41.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.1518, "vega": 0.0038, "theta": -0.0026, "rho": -0.0086, "theo": 4.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-03-23T13:40:07", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CTMX270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 32.0, "iv": 1.7849, "open_interest": 0.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.1157, "vega": 0.0038, "theta": -0.002, "rho": 0.001, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CTMX270115P00008000", "bid": 4.7, "bid_size": 79.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.1344, "vega": 0.003, "theta": -0.0024, "rho": -0.0078, "theo": 5.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "CTMX270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.5559, "open_interest": 261.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0843, "vega": 0.0028, "theta": -0.0015, "rho": 0.0007, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T15:32:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CTMX270115P00010000", "bid": 6.8, "bid_size": 8.0, "ask": 7.8, "ask_size": 8.0, "iv": 1.5167, "open_interest": 1.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.1038, "vega": 0.0015, "theta": -0.002, "rho": -0.0044, "theo": 7.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-04-07T12:38:07", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CTMX270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 2.3928, "open_interest": 15.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0628, "vega": 0.0021, "theta": -0.0012, "rho": 0.0005, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-31T10:42:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX270115P00012000", "bid": 8.8, "bid_size": 7.0, "ask": 9.8, "ask_size": 11.0, "iv": 1.6759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0569, "vega": 0.0004, "theta": -0.0011, "rho": -0.0013, "theo": 9.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "CTMX270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 2.5705, "open_interest": 41.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0421, "vega": 0.0014, "theta": -0.0008, "rho": 0.0003, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:35:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX270115P00015000", "bid": 11.8, "bid_size": 7.0, "ask": 12.8, "ask_size": 11.0, "iv": 1.8692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0067, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CTMX270219C00001000", "bid": 1.3, "bid_size": 85.0, "ask": 2.3, "ask_size": 8.0, "iv": 1.0976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0453, "vega": 0.0022, "theta": -0.001, "rho": 0.0026, "theo": 1.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-07-06T09:32:15", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "CTMX270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 2.9855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.045, "vega": 0.0022, "theta": -0.0011, "rho": -0.0011, "theo": 0.1165, "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": 0.474999994039536}, {"option": "CTMX270219C00002000", "bid": 0.7, "bid_size": 44.0, "ask": 1.7, "ask_size": 55.0, "iv": 1.2678, "open_interest": 148.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.1253, "vega": 0.0051, "theta": -0.002, "rho": 0.004, "theo": 1.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CTMX270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 1.4245, "open_interest": 1.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.1265, "vega": 0.0051, "theta": -0.0021, "rho": -0.0036, "theo": 0.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-05T15:13:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX270219C00003000", "bid": 0.35, "bid_size": 81.0, "ask": 1.05, "ask_size": 78.0, "iv": 1.1032, "open_interest": 37.0, "volume": 17.0, "delta": 0.6174, "gamma": 0.1759, "vega": 0.0068, "theta": -0.0026, "rho": 0.0039, "theo": 0.7644, "change": -0.195, "open": 0.73, "high": 0.73, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-18T09:48:03", "percent_change": -22.2857, "prev_day_close": 0.700000017881394}, {"option": "CTMX270219P00003000", "bid": 0.35, "bid_size": 37.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.9159, "open_interest": 40.0, "volume": 6.0, "delta": -0.3824, "gamma": 0.1795, "vega": 0.0068, "theta": -0.0027, "rho": -0.0067, "theo": 0.9697, "change": -0.275, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:12", "percent_change": -35.4839, "prev_day_close": 0.825000017881394}, {"option": "CTMX270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 39.0, "iv": 1.1728, "open_interest": 150.0, "volume": 0.0, "delta": 0.4724, "gamma": 0.1842, "vega": 0.0071, "theta": -0.0027, "rho": 0.0033, "theo": 0.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-24T15:24:37", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "CTMX270219P00004000", "bid": 1.1, "bid_size": 14.0, "ask": 2.1, "ask_size": 35.0, "iv": 1.0392, "open_interest": 0.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.1908, "vega": 0.0071, "theta": -0.0028, "rho": -0.0094, "theo": 1.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CTMX270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 32.0, "iv": 1.4013, "open_interest": 4.0, "volume": 0.0, "delta": 0.3659, "gamma": 0.1723, "vega": 0.0067, "theta": -0.0026, "rho": 0.0027, "theo": 0.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-24T15:24:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX270219P00005000", "bid": 1.95, "bid_size": 7.0, "ask": 2.95, "ask_size": 18.0, "iv": 1.047, "open_interest": 0.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.182, "vega": 0.0066, "theta": -0.0026, "rho": -0.0114, "theo": 2.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "CTMX270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 32.0, "iv": 1.5698, "open_interest": 150.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.1544, "vega": 0.0061, "theta": -0.0024, "rho": 0.0022, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-18T13:32:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX270219P00006000", "bid": 2.9, "bid_size": 7.0, "ask": 3.9, "ask_size": 18.0, "iv": 1.1323, "open_interest": 0.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.1674, "vega": 0.0058, "theta": -0.0024, "rho": -0.0124, "theo": 3.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "CTMX270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 1.666, "open_interest": 6.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.1363, "vega": 0.0054, "theta": -0.0022, "rho": 0.0018, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T12:04:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CTMX270219P00007000", "bid": 3.8, "bid_size": 7.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.0454, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.1525, "vega": 0.005, "theta": -0.0022, "rho": -0.0128, "theo": 4.3837, "change": 0.0, "open": 0.0, "high": 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": "CTMX270521C00001000", "bid": 1.45, "bid_size": 20.0, "ask": 2.45, "ask_size": 21.0, "iv": 1.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0387, "vega": 0.0031, "theta": -0.0009, "rho": 0.0037, "theo": 2.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CTMX270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 2.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0393, "vega": 0.0031, "theta": -0.001, "rho": -0.0025, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CTMX270521C00002000", "bid": 0.85, "bid_size": 12.0, "ask": 1.85, "ask_size": 12.0, "iv": 1.1919, "open_interest": 0.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0933, "vega": 0.0062, "theta": -0.0016, "rho": 0.0055, "theo": 1.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CTMX270521P00002000", "bid": 0.05, "bid_size": 8.0, "ask": 1.05, "ask_size": 8.0, "iv": 1.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0955, "vega": 0.0062, "theta": -0.0016, "rho": -0.0062, "theo": 0.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CTMX270521C00003000", "bid": 0.5, "bid_size": 7.0, "ask": 1.5, "ask_size": 18.0, "iv": 1.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.1305, "vega": 0.0082, "theta": -0.002, "rho": 0.0057, "theo": 1.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "CTMX270521P00003000", "bid": 0.6, "bid_size": 7.0, "ask": 1.6, "ask_size": 8.0, "iv": 1.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.1356, "vega": 0.0082, "theta": -0.002, "rho": -0.0105, "theo": 1.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CTMX270521C00004000", "bid": 0.2, "bid_size": 37.0, "ask": 1.2, "ask_size": 30.0, "iv": 1.1273, "open_interest": 0.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.1453, "vega": 0.0089, "theta": -0.0022, "rho": 0.0053, "theo": 0.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "CTMX270521P00004000", "bid": 1.3, "bid_size": 14.0, "ask": 2.3, "ask_size": 25.0, "iv": 1.0902, "open_interest": 0.0, "volume": 0.0, "delta": -0.4515, "gamma": 0.1538, "vega": 0.0089, "theta": -0.0022, "rho": -0.0143, "theo": 1.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "CTMX270521C00005000", "bid": 0.1, "bid_size": 37.0, "ask": 1.1, "ask_size": 52.0, "iv": 1.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.1466, "vega": 0.009, "theta": -0.0022, "rho": 0.0047, "theo": 0.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "CTMX270521P00005000", "bid": 2.1, "bid_size": 16.0, "ask": 3.1, "ask_size": 27.0, "iv": 1.0652, "open_interest": 0.0, "volume": 1.0, "delta": -0.5481, "gamma": 0.1589, "vega": 0.0088, "theta": -0.0022, "rho": -0.0172, "theo": 2.7156, "change": -0.13, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-18T11:27:41", "percent_change": -4.81482, "prev_day_close": 2.57500004768372}, {"option": "CTMX270521C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 70.0, "iv": 1.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.1417, "vega": 0.0088, "theta": -0.0021, "rho": 0.0042, "theo": 0.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX270521P00006000", "bid": 3.0, "bid_size": 35.0, "ask": 4.0, "ask_size": 23.0, "iv": 1.0937, "open_interest": 0.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.1578, "vega": 0.0084, "theta": -0.0022, "rho": -0.0191, "theo": 3.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CTMX280121C00000500", "bid": 1.95, "bid_size": 22.0, "ask": 2.95, "ask_size": 20.0, "iv": 1.9142, "open_interest": 59.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0138, "vega": 0.0021, "theta": -0.0002, "rho": 0.0019, "theo": 2.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-02T15:38:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CTMX280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0114, "vega": 0.0021, "theta": -0.0004, "rho": -0.0031, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-02T12:39:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX280121C00001000", "bid": 1.7, "bid_size": 11.0, "ask": 2.7, "ask_size": 8.0, "iv": 1.6674, "open_interest": 65.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0307, "vega": 0.0043, "theta": -0.0005, "rho": 0.0041, "theo": 2.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-15T15:56:17", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CTMX280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 1.7888, "open_interest": 1.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0285, "vega": 0.0043, "theta": -0.0006, "rho": -0.0062, "theo": 0.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-09T13:24:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX280121C00001500", "bid": 1.45, "bid_size": 48.0, "ask": 2.45, "ask_size": 50.0, "iv": 1.4802, "open_interest": 125.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0486, "vega": 0.0062, "theta": -0.0007, "rho": 0.0059, "theo": 1.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-06-04T10:20:35", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CTMX280121P00001500", "bid": 0.15, "bid_size": 38.0, "ask": 1.15, "ask_size": 34.0, "iv": 1.4258, "open_interest": 1.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0475, "vega": 0.0062, "theta": -0.0008, "rho": -0.0096, "theo": 0.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-02T12:32:36", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "CTMX280121C00002000", "bid": 1.15, "bid_size": 75.0, "ask": 1.9, "ask_size": 75.0, "iv": 1.1048, "open_interest": 278.0, "volume": 366.0, "delta": 0.8135, "gamma": 0.0656, "vega": 0.0079, "theta": -0.0008, "rho": 0.0071, "theo": 1.6091, "change": -0.075, "open": 1.7, "high": 1.75, "low": 1.7, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T10:57:47", "percent_change": -4.10959, "prev_day_close": 1.625}, {"option": "CTMX280121P00002000", "bid": 0.3, "bid_size": 40.0, "ask": 1.25, "ask_size": 40.0, "iv": 1.1534, "open_interest": 37.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0662, "vega": 0.008, "theta": -0.0009, "rho": -0.0133, "theo": 0.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-03T15:51:10", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CTMX280121C00003000", "bid": 0.75, "bid_size": 48.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.1125, "open_interest": 219.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.0921, "vega": 0.0104, "theta": -0.0011, "rho": 0.0084, "theo": 1.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-15T12:49:44", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CTMX280121P00003000", "bid": 1.2, "bid_size": 1.0, "ask": 2.2, "ask_size": 38.0, "iv": 1.3981, "open_interest": 39.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0973, "vega": 0.0104, "theta": -0.0011, "rho": -0.0206, "theo": 1.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-07-24T09:30:22", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CTMX280121C00004000", "bid": 0.7, "bid_size": 14.0, "ask": 1.7, "ask_size": 72.0, "iv": 1.2455, "open_interest": 546.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.1076, "vega": 0.0117, "theta": -0.0012, "rho": 0.0086, "theo": 0.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-15T13:37:29", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "CTMX280121P00004000", "bid": 1.5, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.9606, "open_interest": 74.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.1185, "vega": 0.0117, "theta": -0.0012, "rho": -0.027, "theo": 2.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-20T15:44:44", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CTMX280121C00005000", "bid": 0.75, "bid_size": 5.0, "ask": 1.75, "ask_size": 30.0, "iv": 1.4134, "open_interest": 1727.0, "volume": 75.0, "delta": 0.5438, "gamma": 0.1148, "vega": 0.0123, "theta": -0.0012, "rho": 0.0084, "theo": 0.8151, "change": -0.2, "open": 0.9, "high": 0.9, "low": 0.8, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T15:42:13", "percent_change": -19.0476, "prev_day_close": 0.800000011920929}, {"option": "CTMX280121P00005000", "bid": 2.3, "bid_size": 1.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.9516, "open_interest": 82.0, "volume": 0.0, "delta": -0.4555, "gamma": 0.1321, "vega": 0.0122, "theta": -0.0012, "rho": -0.0321, "theo": 2.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-25T11:56:48", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CTMX280121C00007000", "bid": 0.1, "bid_size": 33.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.0409, "open_interest": 181.0, "volume": 4.0, "delta": 0.4279, "gamma": 0.116, "vega": 0.0122, "theta": -0.0012, "rho": 0.0074, "theo": 0.5828, "change": -0.15, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:19:02", "percent_change": -18.75, "prev_day_close": 0.625}, {"option": "CTMX280121P00007000", "bid": 4.0, "bid_size": 41.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.9091, "open_interest": 0.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.1469, "vega": 0.0116, "theta": -0.0011, "rho": -0.0381, "theo": 4.6313, "change": 0.0, "open": 0.0, "high": 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": "CTMX280121C00010000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.1602, "open_interest": 348.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.1057, "vega": 0.0111, "theta": -0.0011, "rho": 0.006, "theo": 0.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T14:32:18", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CTMX280121P00010000", "bid": 6.8, "bid_size": 74.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.8878, "open_interest": 10.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.1578, "vega": 0.0091, "theta": -0.0009, "rho": -0.0365, "theo": 7.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-03-16T09:49:37", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CTMX280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 1.1934, "open_interest": 1.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.0972, "vega": 0.0102, "theta": -0.001, "rho": 0.0052, "theo": 0.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-04-22T15:57:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTMX280121P00012000", "bid": 8.7, "bid_size": 11.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.1633, "vega": 0.0068, "theta": -0.0008, "rho": -0.0317, "theo": 9.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "CTMX280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.1686, "open_interest": 60.0, "volume": 0.0, "delta": 0.2099, "gamma": 0.0853, "vega": 0.009, "theta": -0.0009, "rho": 0.0043, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-11T12:37:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTMX280121P00015000", "bid": 11.8, "bid_size": 6.0, "ask": 12.8, "ask_size": 6.0, "iv": 1.1191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.152, "vega": 0.0028, "theta": -0.0006, "rho": -0.0141, "theo": 12.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}], "symbol": "CTMX", "security_type": "stock", "exchange_id": 2, "current_price": 2.76, "price_change": -0.06, "price_change_percent": -2.1739, "bid": 2.7, "ask": 2.86, "bid_size": 200, "ask_size": 100, "open": 2.83, "high": 2.86, "low": 2.72, "close": 2.76, "prev_day_close": 2.76, "volume": 9598348, "iv30": 122.686, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "CTMX"}