{"timestamp": "2026-09-21 04:24:16", "data": {"options": [{"option": "CTNM261016C00002500", "bid": 8.8, "bid_size": 20.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0033, "vega": 0.0021, "theta": -0.0174, "rho": 0.0014, "theo": 11.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CTNM261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1007.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0033, "vega": 0.0021, "theta": -0.0174, "rho": -0.0004, "theo": 0.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CTNM261016C00005000", "bid": 6.5, "bid_size": 25.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0096, "vega": 0.0044, "theta": -0.0253, "rho": 0.0029, "theo": 9.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CTNM261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 125.0, "iv": 5.9753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0096, "vega": 0.0044, "theta": -0.0254, "rho": -0.0009, "theo": 0.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CTNM261016C00007500", "bid": 4.0, "bid_size": 55.0, "ask": 8.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0206, "vega": 0.0072, "theta": -0.0312, "rho": 0.004, "theo": 6.7856, "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": 6.09999990463257}, {"option": "CTNM261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 89.0, "iv": 2.7346, "open_interest": 55.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0207, "vega": 0.0072, "theta": -0.0313, "rho": -0.0015, "theo": 0.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:51:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CTNM261016C00010000", "bid": 1.5, "bid_size": 56.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0386, "vega": 0.0105, "theta": -0.036, "rho": 0.0048, "theo": 4.6605, "change": 0.0, "open": 0.0, "high": 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": "CTNM261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 185.0, "iv": 2.8324, "open_interest": 2.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0388, "vega": 0.0105, "theta": -0.0361, "rho": -0.0025, "theo": 1.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-03-18T09:30:06", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CTNM261016C00012500", "bid": 0.1, "bid_size": 1008.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.3207, "open_interest": 2.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.0598, "vega": 0.0138, "theta": -0.0402, "rho": 0.0046, "theo": 2.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-08-17T10:57:58", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CTNM261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 30.0, "iv": 2.0213, "open_interest": 1.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.06, "vega": 0.0138, "theta": -0.0403, "rho": -0.0041, "theo": 1.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CTNM261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 31.0, "iv": 1.8846, "open_interest": 2.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0647, "vega": 0.015, "theta": -0.0441, "rho": 0.0038, "theo": 1.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-06-29T12:14:45", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CTNM261016P00015000", "bid": 0.5, "bid_size": 404.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.2283, "open_interest": 1.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.065, "vega": 0.015, "theta": -0.0444, "rho": -0.006, "theo": 3.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CTNM261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.9573, "open_interest": 3.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0568, "vega": 0.0146, "theta": -0.0472, "rho": 0.003, "theo": 1.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T10:22:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTNM261016P00017500", "bid": 2.5, "bid_size": 55.0, "ask": 6.5, "ask_size": 19.0, "iv": 1.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0572, "vega": 0.0145, "theta": -0.0475, "rho": -0.0076, "theo": 5.3787, "change": 0.0, "open": 0.0, "high": 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": "CTNM261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.7846, "open_interest": 18.0, "volume": 0.0, "delta": 0.3423, "gamma": 0.0487, "vega": 0.0138, "theta": -0.0493, "rho": 0.0025, "theo": 1.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T12:08:43", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CTNM261016P00020000", "bid": 4.8, "bid_size": 1.0, "ask": 9.0, "ask_size": 19.0, "iv": 1.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.0491, "vega": 0.0137, "theta": -0.0497, "rho": -0.0088, "theo": 7.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CTNM261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 2.7114, "open_interest": 3.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.0424, "vega": 0.0131, "theta": -0.0507, "rho": 0.0022, "theo": 1.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-02T12:18:44", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CTNM261016P00022500", "bid": 7.0, "bid_size": 56.0, "ask": 11.0, "ask_size": 9.0, "iv": 1.0717, "open_interest": 0.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.0428, "vega": 0.013, "theta": -0.0512, "rho": -0.0099, "theo": 10.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CTNM261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 125.0, "iv": 2.9487, "open_interest": 0.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0377, "vega": 0.0124, "theta": -0.0518, "rho": 0.002, "theo": 1.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CTNM261016P00025000", "bid": 9.5, "bid_size": 56.0, "ask": 13.5, "ask_size": 20.0, "iv": 1.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0381, "vega": 0.0123, "theta": -0.0523, "rho": -0.0108, "theo": 12.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CTNM261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 125.0, "iv": 3.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0312, "vega": 0.0115, "theta": -0.0531, "rho": 0.0017, "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": 1.89999997615814}, {"option": "CTNM261016P00030000", "bid": 14.5, "bid_size": 56.0, "ask": 18.5, "ask_size": 20.0, "iv": 1.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7699, "gamma": 0.0316, "vega": 0.0114, "theta": -0.0538, "rho": -0.0124, "theo": 17.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "CTNM261120C00002500", "bid": 9.0, "bid_size": 55.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0032, "vega": 0.0039, "theta": -0.0117, "rho": 0.0027, "theo": 11.7194, "change": 0.0, "open": 0.0, "high": 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": "CTNM261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1008.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0032, "vega": 0.0039, "theta": -0.0118, "rho": -0.0015, "theo": 0.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CTNM261120C00005000", "bid": 7.0, "bid_size": 55.0, "ask": 11.2, "ask_size": 8.0, "iv": 2.0575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0088, "vega": 0.0079, "theta": -0.0177, "rho": 0.0053, "theo": 9.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CTNM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 85.0, "iv": 4.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0088, "vega": 0.0079, "theta": -0.0177, "rho": -0.003, "theo": 0.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CTNM261120C00007500", "bid": 5.0, "bid_size": 56.0, "ask": 9.2, "ask_size": 26.0, "iv": 1.8112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0167, "vega": 0.0122, "theta": -0.022, "rho": 0.0074, "theo": 7.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CTNM261120P00007500", "bid": 0.1, "bid_size": 1078.0, "ask": 4.9, "ask_size": 128.0, "iv": 3.1604, "open_interest": 10.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0168, "vega": 0.0122, "theta": -0.0221, "rho": -0.005, "theo": 1.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-09T13:47:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CTNM261120C00010000", "bid": 4.7, "bid_size": 26.0, "ask": 6.6, "ask_size": 1.0, "iv": 1.8208, "open_interest": 2.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0265, "vega": 0.0164, "theta": -0.0254, "rho": 0.0086, "theo": 5.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-11T13:29:37", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "CTNM261120P00010000", "bid": 0.6, "bid_size": 42.0, "ask": 4.6, "ask_size": 139.0, "iv": 2.2471, "open_interest": 10.0, "volume": 1.0, "delta": -0.2133, "gamma": 0.0267, "vega": 0.0165, "theta": -0.0256, "rho": -0.0075, "theo": 2.0973, "change": -0.325, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -12.6214, "prev_day_close": 2.59999996423721}, {"option": "CTNM261120C00012500", "bid": 2.5, "bid_size": 38.0, "ask": 6.5, "ask_size": 48.0, "iv": 1.813, "open_interest": 1.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0357, "vega": 0.02, "theta": -0.028, "rho": 0.0089, "theo": 4.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-09T09:30:06", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CTNM261120P00012500", "bid": 2.2, "bid_size": 42.0, "ask": 4.7, "ask_size": 38.0, "iv": 1.9209, "open_interest": 282.0, "volume": 80.0, "delta": -0.3117, "gamma": 0.036, "vega": 0.02, "theta": -0.0282, "rho": -0.0106, "theo": 3.122, "change": -0.35, "open": 3.2, "high": 3.3, "low": 3.2, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T11:14:15", "percent_change": -9.58904, "prev_day_close": 3.44999992847443}, {"option": "CTNM261120C00015000", "bid": 1.0, "bid_size": 28.0, "ask": 5.6, "ask_size": 45.0, "iv": 1.6684, "open_interest": 351.0, "volume": 0.0, "delta": 0.6007, "gamma": 0.0406, "vega": 0.0221, "theta": -0.0298, "rho": 0.0083, "theo": 3.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-16T14:16:32", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CTNM261120P00015000", "bid": 2.5, "bid_size": 27.0, "ask": 7.3, "ask_size": 48.0, "iv": 1.8395, "open_interest": 0.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.0411, "vega": 0.022, "theta": -0.0302, "rho": -0.014, "theo": 4.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CTNM261120C00017500", "bid": 2.0, "bid_size": 28.0, "ask": 2.75, "ask_size": 2.0, "iv": 1.5675, "open_interest": 1.0, "volume": 4.0, "delta": 0.5187, "gamma": 0.0411, "vega": 0.0227, "theta": -0.0311, "rho": 0.0074, "theo": 2.7361, "change": -0.225, "open": 2.5, "high": 2.65, "low": 2.5, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T13:57:54", "percent_change": -7.82609, "prev_day_close": 2.47500002384186}, {"option": "CTNM261120P00017500", "bid": 4.3, "bid_size": 50.0, "ask": 9.0, "ask_size": 27.0, "iv": 1.8148, "open_interest": 0.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0417, "vega": 0.0226, "theta": -0.0316, "rho": -0.017, "theo": 6.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CTNM261120C00020000", "bid": 0.3, "bid_size": 499.0, "ask": 4.9, "ask_size": 53.0, "iv": 1.9045, "open_interest": 4.0, "volume": 2.0, "delta": 0.4572, "gamma": 0.0394, "vega": 0.0225, "theta": -0.032, "rho": 0.0067, "theo": 2.3424, "change": -0.5, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T15:47:41", "percent_change": -20.0, "prev_day_close": 1.05000000074506}, {"option": "CTNM261120P00020000", "bid": 6.2, "bid_size": 103.0, "ask": 10.4, "ask_size": 49.0, "iv": 1.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.557, "gamma": 0.04, "vega": 0.0223, "theta": -0.0326, "rho": -0.0198, "theo": 8.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "CTNM261120C00022500", "bid": 0.85, "bid_size": 18.0, "ask": 4.9, "ask_size": 139.0, "iv": 2.2191, "open_interest": 1.0, "volume": 1.0, "delta": 0.4115, "gamma": 0.037, "vega": 0.022, "theta": -0.0326, "rho": 0.006, "theo": 2.0827, "change": -1.1, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T09:30:04", "percent_change": -42.3077, "prev_day_close": 2.87500005960464}, {"option": "CTNM261120P00022500", "bid": 8.3, "bid_size": 101.0, "ask": 12.5, "ask_size": 50.0, "iv": 1.6865, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0377, "vega": 0.0218, "theta": -0.0333, "rho": -0.0221, "theo": 10.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CTNM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 53.0, "iv": 1.9642, "open_interest": 3.0, "volume": 1.0, "delta": 0.3768, "gamma": 0.0347, "vega": 0.0215, "theta": -0.0331, "rho": 0.0055, "theo": 1.8996, "change": -1.35, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T09:30:04", "percent_change": -54.0, "prev_day_close": 1.95000004768372}, {"option": "CTNM261120P00025000", "bid": 10.7, "bid_size": 94.0, "ask": 14.5, "ask_size": 49.0, "iv": 1.6999, "open_interest": 0.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.0354, "vega": 0.0212, "theta": -0.0338, "rho": -0.0243, "theo": 13.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "CTNM261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 134.0, "iv": 2.4535, "open_interest": 0.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.0307, "vega": 0.0204, "theta": -0.0336, "rho": 0.0048, "theo": 1.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTNM261120P00030000", "bid": 15.3, "bid_size": 86.0, "ask": 19.0, "ask_size": 12.0, "iv": 1.7054, "open_interest": 0.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0316, "vega": 0.0199, "theta": -0.0346, "rho": -0.0278, "theo": 17.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "CTNM261218C00002500", "bid": 9.0, "bid_size": 56.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0032, "vega": 0.0047, "theta": -0.0082, "rho": 0.0038, "theo": 11.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CTNM261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1010.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0032, "vega": 0.0047, "theta": -0.0082, "rho": -0.0022, "theo": 0.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T10:31:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTNM261218C00005000", "bid": 7.5, "bid_size": 55.0, "ask": 11.4, "ask_size": 6.0, "iv": 2.0414, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0083, "vega": 0.0097, "theta": -0.0134, "rho": 0.0072, "theo": 9.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.66, "last_trade_time": "2026-02-18T10:33:26", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CTNM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.9431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0084, "vega": 0.0097, "theta": -0.0134, "rho": -0.0047, "theo": 1.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTNM261218C00007500", "bid": 6.0, "bid_size": 43.0, "ask": 9.9, "ask_size": 6.0, "iv": 2.0463, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0148, "vega": 0.0148, "theta": -0.0176, "rho": 0.0096, "theo": 8.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "CTNM261218P00007500", "bid": 0.1, "bid_size": 1007.0, "ask": 4.6, "ask_size": 86.0, "iv": 2.5425, "open_interest": 5.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0149, "vega": 0.0148, "theta": -0.0177, "rho": -0.0079, "theo": 1.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-05-13T09:31:01", "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "CTNM261218C00010000", "bid": 4.5, "bid_size": 7.0, "ask": 8.7, "ask_size": 15.0, "iv": 1.9598, "open_interest": 8.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0214, "vega": 0.0195, "theta": -0.0211, "rho": 0.0109, "theo": 6.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-19T14:54:36", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CTNM261218P00010000", "bid": 1.0, "bid_size": 41.0, "ask": 5.5, "ask_size": 87.0, "iv": 2.2214, "open_interest": 2.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0216, "vega": 0.0195, "theta": -0.0213, "rho": -0.0118, "theo": 2.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-05-04T09:30:17", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CTNM261218C00012500", "bid": 3.9, "bid_size": 39.0, "ask": 6.3, "ask_size": 14.0, "iv": 1.7323, "open_interest": 4.0, "volume": 16.0, "delta": 0.7318, "gamma": 0.027, "vega": 0.0232, "theta": -0.0237, "rho": 0.0113, "theo": 5.3918, "change": -0.45, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-18T12:27:55", "percent_change": -7.62712, "prev_day_close": 5.10000014305115}, {"option": "CTNM261218P00012500", "bid": 3.2, "bid_size": 41.0, "ask": 5.6, "ask_size": 41.0, "iv": 2.0246, "open_interest": 2.0, "volume": 24.0, "delta": -0.2852, "gamma": 0.0273, "vega": 0.0232, "theta": -0.024, "rho": -0.0161, "theo": 4.0162, "change": -0.325, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-18T12:29:51", "percent_change": -7.34463, "prev_day_close": 4.39999997615814}, {"option": "CTNM261218C00015000", "bid": 2.5, "bid_size": 52.0, "ask": 6.7, "ask_size": 50.0, "iv": 1.8635, "open_interest": 7000.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.0306, "vega": 0.0256, "theta": -0.0255, "rho": 0.0111, "theo": 4.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-15T15:42:53", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CTNM261218P00015000", "bid": 3.8, "bid_size": 54.0, "ask": 8.5, "ask_size": 28.0, "iv": 2.0397, "open_interest": 36.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.031, "vega": 0.0256, "theta": -0.0259, "rho": -0.0205, "theo": 5.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-09-11T09:40:15", "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "CTNM261218C00017500", "bid": 1.5, "bid_size": 27.0, "ask": 6.0, "ask_size": 25.0, "iv": 1.7901, "open_interest": 0.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0323, "vega": 0.0269, "theta": -0.0267, "rho": 0.0105, "theo": 3.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-04-17T13:49:19", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CTNM261218P00017500", "bid": 5.4, "bid_size": 26.0, "ask": 10.0, "ask_size": 27.0, "iv": 1.9245, "open_interest": 0.0, "volume": 0.0, "delta": -0.43, "gamma": 0.0329, "vega": 0.0268, "theta": -0.0271, "rho": -0.0246, "theo": 7.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "CTNM261218C00020000", "bid": 1.0, "bid_size": 26.0, "ask": 5.5, "ask_size": 27.0, "iv": 1.8043, "open_interest": 9.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.0328, "vega": 0.0274, "theta": -0.0273, "rho": 0.0098, "theo": 3.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-09-04T15:01:17", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CTNM261218P00020000", "bid": 7.3, "bid_size": 28.0, "ask": 12.0, "ask_size": 28.0, "iv": 1.9228, "open_interest": 0.0, "volume": 0.0, "delta": -0.4883, "gamma": 0.0334, "vega": 0.0272, "theta": -0.0279, "rho": -0.0283, "theo": 9.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CTNM261218C00022500", "bid": 0.5, "bid_size": 403.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.765, "open_interest": 16.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.0323, "vega": 0.0274, "theta": -0.0276, "rho": 0.0091, "theo": 2.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-03T14:15:46", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CTNM261218P00022500", "bid": 9.5, "bid_size": 26.0, "ask": 13.5, "ask_size": 13.0, "iv": 1.8508, "open_interest": 1.0, "volume": 0.0, "delta": -0.5371, "gamma": 0.0332, "vega": 0.0271, "theta": -0.0283, "rho": -0.032, "theo": 11.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-02-18T10:33:53", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CTNM261218C00025000", "bid": 0.1, "bid_size": 1021.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8266, "open_interest": 6.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.0315, "vega": 0.027, "theta": -0.0276, "rho": 0.0085, "theo": 2.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-03T15:04:07", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CTNM261218P00025000", "bid": 11.4, "bid_size": 55.0, "ask": 15.5, "ask_size": 12.0, "iv": 1.7862, "open_interest": 0.0, "volume": 0.0, "delta": -0.5777, "gamma": 0.0324, "vega": 0.0266, "theta": -0.0285, "rho": -0.035, "theo": 13.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "CTNM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 44.0, "iv": 1.8149, "open_interest": 4000.0, "volume": 0.0, "delta": 0.3835, "gamma": 0.0294, "vega": 0.026, "theta": -0.0274, "rho": 0.0075, "theo": 2.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T09:34:01", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CTNM261218P00030000", "bid": 15.9, "bid_size": 55.0, "ask": 20.0, "ask_size": 7.0, "iv": 1.8173, "open_interest": 0.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.0306, "vega": 0.0254, "theta": -0.0285, "rho": -0.04, "theo": 18.1992, "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": 17.9499998092651}, {"option": "CTNM270115C00002500", "bid": 9.5, "bid_size": 55.0, "ask": 13.4, "ask_size": 6.0, "iv": 1.6124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0033, "vega": 0.0051, "theta": -0.0056, "rho": 0.0054, "theo": 11.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CTNM270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0033, "vega": 0.0051, "theta": -0.0056, "rho": -0.0025, "theo": 0.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTNM270115C00005000", "bid": 7.5, "bid_size": 56.0, "ask": 11.6, "ask_size": 5.0, "iv": 1.7772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0082, "vega": 0.0111, "theta": -0.0104, "rho": 0.0092, "theo": 10.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-08-17T14:56:00", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CTNM270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0082, "vega": 0.0111, "theta": -0.0105, "rho": -0.0062, "theo": 1.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTNM270115C00007500", "bid": 6.0, "bid_size": 43.0, "ask": 10.2, "ask_size": 6.0, "iv": 1.8174, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0134, "vega": 0.0168, "theta": -0.0146, "rho": 0.0117, "theo": 8.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "CTNM270115P00007500", "bid": 0.1, "bid_size": 1074.0, "ask": 4.7, "ask_size": 119.0, "iv": 2.2686, "open_interest": 41.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0136, "vega": 0.0169, "theta": -0.0148, "rho": -0.0109, "theo": 2.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-09-17T15:06:25", "percent_change": 0.0, "prev_day_close": 2.39999990537763}, {"option": "CTNM270115C00010000", "bid": 5.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.8508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0183, "vega": 0.0217, "theta": -0.0179, "rho": 0.013, "theo": 7.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CTNM270115P00010000", "bid": 1.35, "bid_size": 42.0, "ask": 5.9, "ask_size": 131.0, "iv": 2.1334, "open_interest": 3541.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0185, "vega": 0.0217, "theta": -0.0182, "rho": -0.0162, "theo": 3.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-09-17T15:06:25", "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "CTNM270115C00012500", "bid": 4.0, "bid_size": 39.0, "ask": 8.0, "ask_size": 49.0, "iv": 1.8223, "open_interest": 1.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.0223, "vega": 0.0256, "theta": -0.0204, "rho": 0.0136, "theo": 6.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-05-13T09:30:13", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CTNM270115P00012500", "bid": 2.55, "bid_size": 41.0, "ask": 7.4, "ask_size": 136.0, "iv": 2.0142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0227, "vega": 0.0256, "theta": -0.0207, "rho": -0.0216, "theo": 4.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "CTNM270115C00015000", "bid": 3.7, "bid_size": 40.0, "ask": 7.2, "ask_size": 52.0, "iv": 1.8976, "open_interest": 2308.0, "volume": 1.0, "delta": 0.6974, "gamma": 0.0254, "vega": 0.0283, "theta": -0.022, "rho": 0.0136, "theo": 5.289, "change": 0.0, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T12:01:43", "percent_change": -9.16995e-07, "prev_day_close": 5.44999992847443}, {"option": "CTNM270115P00015000", "bid": 4.1, "bid_size": 43.0, "ask": 8.9, "ask_size": 53.0, "iv": 1.9288, "open_interest": 3521.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0259, "vega": 0.0283, "theta": -0.0224, "rho": -0.027, "theo": 6.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-15T15:31:12", "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "CTNM270115C00017500", "bid": 2.0, "bid_size": 27.0, "ask": 6.5, "ask_size": 51.0, "iv": 1.704, "open_interest": 2.0, "volume": 0.0, "delta": 0.6371, "gamma": 0.0276, "vega": 0.0301, "theta": -0.0229, "rho": 0.0133, "theo": 4.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-08T14:39:43", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CTNM270115P00017500", "bid": 5.8, "bid_size": 51.0, "ask": 10.5, "ask_size": 27.0, "iv": 1.8556, "open_interest": 0.0, "volume": 0.0, "delta": -0.3903, "gamma": 0.0282, "vega": 0.03, "theta": -0.0234, "rho": -0.0322, "theo": 7.9999, "change": 0.0, "open": 0.0, "high": 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": "CTNM270115C00020000", "bid": 1.5, "bid_size": 18.0, "ask": 5.5, "ask_size": 12.0, "iv": 1.6358, "open_interest": 2.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.029, "vega": 0.0311, "theta": -0.0234, "rho": 0.0128, "theo": 3.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-05-26T09:30:08", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CTNM270115P00020000", "bid": 7.6, "bid_size": 1.0, "ask": 12.0, "ask_size": 25.0, "iv": 1.7555, "open_interest": 0.0, "volume": 0.0, "delta": -0.4475, "gamma": 0.0297, "vega": 0.0309, "theta": -0.024, "rho": -0.0368, "theo": 9.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "CTNM270115C00022500", "bid": 0.6, "bid_size": 26.0, "ask": 5.3, "ask_size": 25.0, "iv": 1.6037, "open_interest": 10.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.0296, "vega": 0.0316, "theta": -0.0234, "rho": 0.0122, "theo": 3.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-06-22T15:43:54", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "CTNM270115P00022500", "bid": 9.8, "bid_size": 12.0, "ask": 14.0, "ask_size": 27.0, "iv": 1.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.0306, "vega": 0.0312, "theta": -0.0242, "rho": -0.0411, "theo": 11.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CTNM270115C00025000", "bid": 0.3, "bid_size": 403.0, "ask": 4.9, "ask_size": 26.0, "iv": 1.6115, "open_interest": 0.0, "volume": 0.0, "delta": 0.4843, "gamma": 0.0298, "vega": 0.0315, "theta": -0.0232, "rho": 0.0115, "theo": 3.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CTNM270115P00025000", "bid": 11.7, "bid_size": 23.0, "ask": 16.0, "ask_size": 23.0, "iv": 1.7238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.031, "vega": 0.0309, "theta": -0.024, "rho": -0.0449, "theo": 13.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "CTNM270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 20.0, "iv": 1.4308, "open_interest": 2025.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.0292, "vega": 0.0304, "theta": -0.0221, "rho": 0.0102, "theo": 2.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-15T10:57:54", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CTNM270115P00030000", "bid": 16.1, "bid_size": 55.0, "ask": 20.5, "ask_size": 24.0, "iv": 1.7461, "open_interest": 0.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0307, "vega": 0.0294, "theta": -0.0232, "rho": -0.0506, "theo": 18.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "CTNM270416C00002500", "bid": 9.5, "bid_size": 55.0, "ask": 13.7, "ask_size": 6.0, "iv": 2.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0026, "vega": 0.0073, "theta": -0.0044, "rho": 0.005, "theo": 11.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CTNM270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0025, "vega": 0.0073, "theta": -0.0047, "rho": -0.0069, "theo": 0.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTNM270416C00005000", "bid": 8.0, "bid_size": 55.0, "ask": 11.9, "ask_size": 6.0, "iv": 1.854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0066, "vega": 0.0146, "theta": -0.0071, "rho": 0.0107, "theo": 10.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "CTNM270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0065, "vega": 0.0146, "theta": -0.0073, "rho": -0.0136, "theo": 1.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTNM270416C00007500", "bid": 6.5, "bid_size": 9.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.6891, "open_interest": 0.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0114, "vega": 0.0216, "theta": -0.009, "rho": 0.0155, "theo": 8.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CTNM270416P00007500", "bid": 0.1, "bid_size": 1057.0, "ask": 4.9, "ask_size": 105.0, "iv": 1.7507, "open_interest": 1.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0114, "vega": 0.0216, "theta": -0.0092, "rho": -0.021, "theo": 2.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-17T09:34:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CTNM270416C00010000", "bid": 5.5, "bid_size": 6.0, "ask": 9.6, "ask_size": 6.0, "iv": 1.6892, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0163, "vega": 0.0278, "theta": -0.0105, "rho": 0.0188, "theo": 7.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CTNM270416P00010000", "bid": 1.5, "bid_size": 7.0, "ask": 6.2, "ask_size": 85.0, "iv": 1.6841, "open_interest": 0.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0164, "vega": 0.0279, "theta": -0.0107, "rho": -0.0294, "theo": 3.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CTNM270416C00012500", "bid": 4.5, "bid_size": 12.0, "ask": 8.6, "ask_size": 12.0, "iv": 1.6171, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0204, "vega": 0.0328, "theta": -0.0116, "rho": 0.0206, "theo": 6.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CTNM270416P00012500", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 85.0, "iv": 1.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0208, "vega": 0.0329, "theta": -0.0119, "rho": -0.0386, "theo": 4.9577, "change": 0.0, "open": 0.0, "high": 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": "CTNM270416C00015000", "bid": 3.5, "bid_size": 12.0, "ask": 7.7, "ask_size": 14.0, "iv": 1.5358, "open_interest": 0.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0232, "vega": 0.0362, "theta": -0.0125, "rho": 0.0211, "theo": 5.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CTNM270416P00015000", "bid": 4.5, "bid_size": 14.0, "ask": 9.3, "ask_size": 23.0, "iv": 1.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.3141, "gamma": 0.0238, "vega": 0.0364, "theta": -0.0128, "rho": -0.0477, "theo": 6.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CTNM270416C00017500", "bid": 2.5, "bid_size": 14.0, "ask": 7.0, "ask_size": 13.0, "iv": 1.4634, "open_interest": 1.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0248, "vega": 0.0384, "theta": -0.0132, "rho": 0.0208, "theo": 4.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-08T14:39:43", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CTNM270416P00017500", "bid": 6.3, "bid_size": 1.0, "ask": 11.0, "ask_size": 13.0, "iv": 1.5237, "open_interest": 0.0, "volume": 0.0, "delta": -0.3672, "gamma": 0.0256, "vega": 0.0385, "theta": -0.0135, "rho": -0.0565, "theo": 8.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CTNM270416C00020000", "bid": 2.0, "bid_size": 13.0, "ask": 6.5, "ask_size": 15.0, "iv": 1.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0254, "vega": 0.0397, "theta": -0.0138, "rho": 0.0202, "theo": 4.2728, "change": 0.0, "open": 0.0, "high": 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": "CTNM270416P00020000", "bid": 8.2, "bid_size": 12.0, "ask": 12.5, "ask_size": 12.0, "iv": 1.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0264, "vega": 0.0397, "theta": -0.0141, "rho": -0.0652, "theo": 10.4004, "change": 0.0, "open": 0.0, "high": 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": "CTNM270416C00022500", "bid": 1.5, "bid_size": 12.0, "ask": 5.8, "ask_size": 14.0, "iv": 1.4182, "open_interest": 1.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0254, "vega": 0.0403, "theta": -0.0142, "rho": 0.0194, "theo": 3.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-08T15:49:50", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "CTNM270416P00022500", "bid": 10.1, "bid_size": 15.0, "ask": 14.5, "ask_size": 14.0, "iv": 1.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.0266, "vega": 0.0403, "theta": -0.0146, "rho": -0.0726, "theo": 12.5268, "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": 12.3000001907349}, {"option": "CTNM270416C00025000", "bid": 1.0, "bid_size": 12.0, "ask": 5.5, "ask_size": 13.0, "iv": 1.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.0251, "vega": 0.0406, "theta": -0.0146, "rho": 0.0187, "theo": 3.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CTNM270416P00025000", "bid": 12.3, "bid_size": 12.0, "ask": 16.5, "ask_size": 13.0, "iv": 1.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.4795, "gamma": 0.0266, "vega": 0.0405, "theta": -0.015, "rho": -0.0799, "theo": 14.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}], "symbol": "CTNM", "security_type": "stock", "exchange_id": 2, "current_price": 13.53, "price_change": 0.32, "price_change_percent": 2.3651, "bid": 5.46, "ask": 17.5, "bid_size": 100, "ask_size": 800, "open": 13.23, "high": 13.89, "low": 13.145, "close": 13.53, "prev_day_close": 13.53, "volume": 2139450, "iv30": 160.682, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:58", "tick": "down"}, "symbol": "CTNM"}