{"timestamp": "2026-09-21 19:15:01", "data": {"options": [{"option": "CYPH261016C00000500", "bid": 2.7, "bid_size": 70.0, "ask": 3.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 21.0, "volume": 4.0, "delta": 0.9947, "gamma": 0.0059, "vega": 0.0002, "theta": -0.0008, "rho": 0.0003, "theo": 2.9138, "change": 0.125, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T12:32:16", "percent_change": 4.20168, "prev_day_close": 2.97500002384186}, {"option": "CYPH261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 180.0, "iv": 4.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0059, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 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": "CYPH261016C00001000", "bid": 2.25, "bid_size": 75.0, "ask": 2.85, "ask_size": 177.0, "iv": 4.4542, "open_interest": 40.0, "volume": 2.0, "delta": 0.9837, "gamma": 0.0186, "vega": 0.0004, "theta": -0.0017, "rho": 0.0007, "theo": 2.4248, "change": 0.01, "open": 2.6, "high": 2.6, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-09-21T13:21:13", "percent_change": 0.4, "prev_day_close": 2.5}, {"option": "CYPH261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 116.0, "iv": 2.8021, "open_interest": 213.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0186, "vega": 0.0004, "theta": -0.0021, "rho": -0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T12:37:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CYPH261016C00001500", "bid": 1.85, "bid_size": 26.0, "ask": 2.5, "ask_size": 280.0, "iv": 3.9929, "open_interest": 55.0, "volume": 10.0, "delta": 0.9624, "gamma": 0.0452, "vega": 0.0008, "theta": -0.0028, "rho": 0.001, "theo": 1.9432, "change": 0.06, "open": 2.22, "high": 2.22, "low": 1.9, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-09-21T10:17:54", "percent_change": 2.92683, "prev_day_close": 2.04999995231628}, {"option": "CYPH261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.9425, "open_interest": 167.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0453, "vega": 0.0008, "theta": -0.0032, "rho": -0.0001, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T10:38:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CYPH261016C00002000", "bid": 1.3, "bid_size": 2742.0, "ask": 1.6, "ask_size": 2477.0, "iv": 1.5137, "open_interest": 3279.0, "volume": 778.0, "delta": 0.9192, "gamma": 0.0973, "vega": 0.0014, "theta": -0.0045, "rho": 0.0012, "theo": 1.4794, "change": -0.2, "open": 1.95, "high": 1.95, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T14:00:20", "percent_change": -12.1212, "prev_day_close": 1.64999997615814}, {"option": "CYPH261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2172.0, "iv": 1.5862, "open_interest": 498.0, "volume": 16.0, "delta": -0.0828, "gamma": 0.0975, "vega": 0.0014, "theta": -0.0047, "rho": -0.0002, "theo": 0.0713, "change": -0.025, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:44:41", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "CYPH261016C00002500", "bid": 1.05, "bid_size": 1.0, "ask": 1.15, "ask_size": 6.0, "iv": 1.73, "open_interest": 2500.0, "volume": 772.0, "delta": 0.8355, "gamma": 0.1812, "vega": 0.0022, "theta": -0.0067, "rho": 0.0013, "theo": 1.0573, "change": -0.3, "open": 1.5, "high": 1.5, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T14:36:36", "percent_change": -22.2222, "prev_day_close": 1.35000002384186}, {"option": "CYPH261016P00002500", "bid": 0.1, "bid_size": 4247.0, "ask": 0.15, "ask_size": 105.0, "iv": 1.4388, "open_interest": 757.0, "volume": 451.0, "delta": -0.1667, "gamma": 0.1817, "vega": 0.0022, "theta": -0.0068, "rho": -0.0005, "theo": 0.1477, "change": -0.08, "open": 0.15, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T14:52:19", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "CYPH261016C00005000", "bid": 0.15, "bid_size": 3499.0, "ask": 0.2, "ask_size": 100.0, "iv": 1.6265, "open_interest": 17534.0, "volume": 6522.0, "delta": 0.2601, "gamma": 0.217, "vega": 0.0029, "theta": -0.0096, "rho": 0.0005, "theo": 0.1876, "change": -0.135, "open": 0.35, "high": 0.4, "low": 0.17, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T14:50:42", "percent_change": -41.5385, "prev_day_close": 0.325000002980232}, {"option": "CYPH261016P00005000", "bid": 1.65, "bid_size": 1985.0, "ask": 2.05, "ask_size": 1703.0, "iv": 1.9233, "open_interest": 124.0, "volume": 102.0, "delta": -0.7449, "gamma": 0.2192, "vega": 0.0029, "theta": -0.0094, "rho": -0.0022, "theo": 1.7746, "change": 0.125, "open": 1.62, "high": 1.75, "low": 1.5, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T14:00:03", "percent_change": 7.69231, "prev_day_close": 1.625}, {"option": "CYPH261016C00007500", "bid": 0.05, "bid_size": 278.0, "ask": 0.1, "ask_size": 2.0, "iv": 2.0014, "open_interest": 2399.0, "volume": 492.0, "delta": 0.1001, "gamma": 0.1007, "vega": 0.0016, "theta": -0.0059, "rho": 0.0002, "theo": 0.0653, "change": -0.01, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T14:00:36", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "CYPH261016P00007500", "bid": 3.7, "bid_size": 272.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.1042, "vega": 0.0014, "theta": -0.0055, "rho": -0.0024, "theo": 4.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-09-18T14:24:32", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "CYPH261120C00000500", "bid": 2.7, "bid_size": 69.0, "ask": 3.7, "ask_size": 54.0, "iv": 6.0418, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.008, "vega": 0.0004, "theta": -0.0006, "rho": 0.0008, "theo": 2.968, "change": 0.34, "open": 3.24, "high": 3.24, "low": 3.24, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-09-21T10:32:35", "percent_change": 11.7241, "prev_day_close": 2.90000009536743}, {"option": "CYPH261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4757.0, "iv": 4.0429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.008, "vega": 0.0004, "theta": -0.001, "rho": -0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 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": "CYPH261120C00001000", "bid": 2.2, "bid_size": 203.0, "ask": 3.2, "ask_size": 203.0, "iv": 3.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0245, "vega": 0.001, "theta": -0.0015, "rho": 0.0014, "theo": 2.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CYPH261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.8265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0246, "vega": 0.001, "theta": -0.0018, "rho": -0.0003, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 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": "CYPH261120C00001500", "bid": 1.95, "bid_size": 8.0, "ask": 2.85, "ask_size": 399.0, "iv": 3.3575, "open_interest": 30.0, "volume": 10.0, "delta": 0.9439, "gamma": 0.0521, "vega": 0.0018, "theta": -0.0026, "rho": 0.002, "theo": 2.0614, "change": 0.01, "open": 2.16, "high": 2.16, "low": 2.16, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-09-21T12:18:52", "percent_change": 0.465117, "prev_day_close": 2.14999997615814}, {"option": "CYPH261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4939.0, "iv": 3.0505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0524, "vega": 0.0019, "theta": -0.0028, "rho": -0.0005, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 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": "CYPH261120C00002000", "bid": 1.55, "bid_size": 123.0, "ask": 1.95, "ask_size": 500.0, "iv": 1.98, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0904, "vega": 0.0029, "theta": -0.0038, "rho": 0.0023, "theo": 1.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "CYPH261120P00002000", "bid": 0.15, "bid_size": 4270.0, "ask": 0.2, "ask_size": 100.0, "iv": 1.5738, "open_interest": 50.0, "volume": 32.0, "delta": -0.127, "gamma": 0.091, "vega": 0.0029, "theta": -0.004, "rho": -0.001, "theo": 0.2011, "change": -0.02, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T12:52:17", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "CYPH261120C00002500", "bid": 1.3, "bid_size": 1.0, "ask": 1.5, "ask_size": 1300.0, "iv": 1.7934, "open_interest": 245.0, "volume": 97.0, "delta": 0.8088, "gamma": 0.1324, "vega": 0.0039, "theta": -0.005, "rho": 0.0025, "theo": 1.3062, "change": -0.17, "open": 2.0, "high": 2.0, "low": 1.31, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-09-21T14:27:08", "percent_change": -10.9677, "prev_day_close": 1.55000001192093}, {"option": "CYPH261120P00002500", "bid": 0.3, "bid_size": 4691.0, "ask": 0.45, "ask_size": 3237.0, "iv": 1.6255, "open_interest": 10.0, "volume": 393.0, "delta": -0.2057, "gamma": 0.1335, "vega": 0.004, "theta": -0.0051, "rho": -0.0016, "theo": 0.348, "change": 0.02, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T13:12:56", "percent_change": 5.71428, "prev_day_close": 0.350000008940697}, {"option": "CYPH261120C00005000", "bid": 0.4, "bid_size": 2487.0, "ask": 0.5, "ask_size": 7.0, "iv": 1.5693, "open_interest": 360.0, "volume": 425.0, "delta": 0.4041, "gamma": 0.1815, "vega": 0.0054, "theta": -0.0069, "rho": 0.0016, "theo": 0.4416, "change": -0.25, "open": 0.75, "high": 0.78, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:53:17", "percent_change": -38.4615, "prev_day_close": 0.650000005960464}, {"option": "CYPH261120P00005000", "bid": 1.85, "bid_size": 2525.0, "ask": 2.1, "ask_size": 8.0, "iv": 1.551, "open_interest": 3.0, "volume": 128.0, "delta": -0.6159, "gamma": 0.1855, "vega": 0.0053, "theta": -0.0069, "rho": -0.0047, "theo": 1.9765, "change": 0.025, "open": 1.96, "high": 2.0, "low": 1.9, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T13:21:20", "percent_change": 1.26582, "prev_day_close": 1.97500002384186}, {"option": "CYPH261120C00007500", "bid": 0.1, "bid_size": 5793.0, "ask": 0.3, "ask_size": 3391.0, "iv": 1.6465, "open_interest": 28.0, "volume": 269.0, "delta": 0.2241, "gamma": 0.1279, "vega": 0.0041, "theta": -0.0058, "rho": 0.0009, "theo": 0.2184, "change": -0.16, "open": 0.28, "high": 0.4, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T14:52:29", "percent_change": -53.3333, "prev_day_close": 0.300000004470348}, {"option": "CYPH261120P00007500", "bid": 3.4, "bid_size": 1426.0, "ask": 4.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.1338, "vega": 0.0039, "theta": -0.0055, "rho": -0.0061, "theo": 4.2532, "change": 0.0, "open": 0.0, "high": 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": "CYPH261218C00000500", "bid": 2.8, "bid_size": 1368.0, "ask": 3.8, "ask_size": 1422.0, "iv": 5.716, "open_interest": 588.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0069, "vega": 0.0004, "theta": -0.0002, "rho": 0.0011, "theo": 3.0031, "change": 0.225, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 7.31708, "prev_day_close": 3.07499992847443}, {"option": "CYPH261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5883.0, "iv": 3.3553, "open_interest": 140.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.007, "vega": 0.0004, "theta": -0.0005, "rho": -0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:51:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CYPH261218C00001000", "bid": 2.3, "bid_size": 2240.0, "ask": 2.9, "ask_size": 2187.0, "iv": 2.1879, "open_interest": 1029.0, "volume": 3.0, "delta": 0.9934, "gamma": 0.0239, "vega": 0.0012, "theta": -0.001, "rho": 0.0021, "theo": 2.5453, "change": 0.285, "open": 2.8, "high": 2.86, "low": 2.8, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-09-21T09:30:20", "percent_change": 11.068, "prev_day_close": 2.57500004768372}, {"option": "CYPH261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4661.0, "iv": 1.7721, "open_interest": 7774.0, "volume": 0.0, "delta": -0.032, "gamma": 0.024, "vega": 0.0012, "theta": -0.0012, "rho": -0.0004, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T12:50:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CYPH261218C00001500", "bid": 2.0, "bid_size": 6.0, "ask": 2.4, "ask_size": 2981.0, "iv": 1.9299, "open_interest": 8008.0, "volume": 383.0, "delta": 0.9521, "gamma": 0.0513, "vega": 0.0023, "theta": -0.002, "rho": 0.0028, "theo": 2.1244, "change": 0.05, "open": 2.5, "high": 2.5, "low": 2.2, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T13:33:26", "percent_change": 2.27273, "prev_day_close": 2.19999998807907}, {"option": "CYPH261218P00001500", "bid": 0.05, "bid_size": 6452.0, "ask": 0.2, "ask_size": 4105.0, "iv": 1.6197, "open_interest": 5338.0, "volume": 1054.0, "delta": -0.0736, "gamma": 0.0517, "vega": 0.0024, "theta": -0.0022, "rho": -0.0008, "theo": 0.127, "change": 0.0, "open": 0.1, "high": 0.2, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:47:28", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "CYPH261218C00002000", "bid": 1.55, "bid_size": 2779.0, "ask": 2.0, "ask_size": 2737.0, "iv": 1.5958, "open_interest": 1570.0, "volume": 11.0, "delta": 0.8917, "gamma": 0.0838, "vega": 0.0036, "theta": -0.003, "rho": 0.0032, "theo": 1.7575, "change": -0.1, "open": 2.22, "high": 2.22, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T14:27:23", "percent_change": -5.40541, "prev_day_close": 1.85000002384186}, {"option": "CYPH261218P00002000", "bid": 0.2, "bid_size": 5100.0, "ask": 0.4, "ask_size": 5519.0, "iv": 1.6686, "open_interest": 783.0, "volume": 127.0, "delta": -0.1346, "gamma": 0.0847, "vega": 0.0036, "theta": -0.0032, "rho": -0.0016, "theo": 0.2553, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:36:14", "percent_change": 11.1111, "prev_day_close": 0.225000008940697}, {"option": "CYPH261218C00002500", "bid": 1.25, "bid_size": 3285.0, "ask": 1.75, "ask_size": 3184.0, "iv": 1.6113, "open_interest": 5063.0, "volume": 210.0, "delta": 0.8183, "gamma": 0.1137, "vega": 0.0048, "theta": -0.004, "rho": 0.0033, "theo": 1.4539, "change": -0.26, "open": 2.0, "high": 2.0, "low": 1.41, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-09-21T14:45:23", "percent_change": -15.2941, "prev_day_close": 1.69999998807907}, {"option": "CYPH261218P00002500", "bid": 0.35, "bid_size": 5215.0, "ask": 0.6, "ask_size": 4478.0, "iv": 1.5724, "open_interest": 11105.0, "volume": 5.0, "delta": -0.2088, "gamma": 0.1151, "vega": 0.0048, "theta": -0.0042, "rho": -0.0024, "theo": 0.4477, "change": -0.14, "open": 0.45, "high": 0.51, "low": 0.45, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T13:57:48", "percent_change": -21.5385, "prev_day_close": 0.650000005960464}, {"option": "CYPH261218C00005000", "bid": 0.6, "bid_size": 5.0, "ask": 0.7, "ask_size": 2.0, "iv": 1.5634, "open_interest": 9939.0, "volume": 701.0, "delta": 0.4901, "gamma": 0.154, "vega": 0.0068, "theta": -0.0061, "rho": 0.0025, "theo": 0.6603, "change": -0.09, "open": 0.9, "high": 0.9, "low": 0.6, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T14:44:18", "percent_change": -12.0, "prev_day_close": 0.75}, {"option": "CYPH261218P00005000", "bid": 1.9, "bid_size": 2743.0, "ask": 2.4, "ask_size": 1981.0, "iv": 1.5895, "open_interest": 50.0, "volume": 0.0, "delta": -0.5432, "gamma": 0.1584, "vega": 0.0067, "theta": -0.0061, "rho": -0.0068, "theo": 2.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-09-17T13:11:35", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CYPH261218C00007500", "bid": 0.35, "bid_size": 9.0, "ask": 0.45, "ask_size": 29.0, "iv": 1.7004, "open_interest": 10169.0, "volume": 709.0, "delta": 0.318, "gamma": 0.1283, "vega": 0.006, "theta": -0.0057, "rho": 0.0017, "theo": 0.3845, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.36, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:46:55", "percent_change": -5.88235, "prev_day_close": 0.424999997019768}, {"option": "CYPH261218P00007500", "bid": 4.0, "bid_size": 1337.0, "ask": 4.6, "ask_size": 491.0, "iv": 1.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.135, "vega": 0.0057, "theta": -0.0056, "rho": -0.0091, "theo": 4.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CYPH270319C00000500", "bid": 2.7, "bid_size": 943.0, "ask": 3.6, "ask_size": 815.0, "iv": 3.1118, "open_interest": 135.0, "volume": 42.0, "delta": 0.9945, "gamma": 0.0094, "vega": 0.0011, "theta": -0.0002, "rho": 0.0018, "theo": 3.0053, "change": 0.15, "open": 3.17, "high": 3.17, "low": 3.03, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T11:51:59", "percent_change": 5.0, "prev_day_close": 3.0}, {"option": "CYPH270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6394.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0095, "vega": 0.0011, "theta": -0.0006, "rho": -0.0005, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 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": "CYPH270319C00001000", "bid": 2.45, "bid_size": 1846.0, "ask": 2.9, "ask_size": 2797.0, "iv": 1.9671, "open_interest": 1853.0, "volume": 12.0, "delta": 0.9616, "gamma": 0.0251, "vega": 0.0025, "theta": -0.0009, "rho": 0.0032, "theo": 2.6205, "change": 0.2, "open": 3.0, "high": 3.0, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T13:30:25", "percent_change": 8.0, "prev_day_close": 2.5}, {"option": "CYPH270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5389.0, "iv": 1.6135, "open_interest": 500.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0253, "vega": 0.0025, "theta": -0.0012, "rho": -0.0015, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T12:25:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CYPH270319C00001500", "bid": 2.1, "bid_size": 2248.0, "ask": 2.5, "ask_size": 2572.0, "iv": 1.6787, "open_interest": 2271.0, "volume": 3.0, "delta": 0.9179, "gamma": 0.0427, "vega": 0.004, "theta": -0.0016, "rho": 0.0041, "theo": 2.2926, "change": -0.1, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T09:55:18", "percent_change": -3.92157, "prev_day_close": 2.54999995231628}, {"option": "CYPH270319P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5933.0, "iv": 1.4814, "open_interest": 276.0, "volume": 5.0, "delta": -0.0955, "gamma": 0.0432, "vega": 0.0041, "theta": -0.0019, "rho": -0.0028, "theo": 0.3217, "change": 0.01, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T11:39:49", "percent_change": 4.0, "prev_day_close": 0.25}, {"option": "CYPH270319C00002000", "bid": 1.85, "bid_size": 2021.0, "ask": 2.5, "ask_size": 2847.0, "iv": 1.9038, "open_interest": 1453.0, "volume": 48.0, "delta": 0.8688, "gamma": 0.059, "vega": 0.0054, "theta": -0.0022, "rho": 0.0046, "theo": 2.0196, "change": -0.005, "open": 2.25, "high": 2.3, "low": 1.95, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-09-21T14:36:23", "percent_change": -0.253166, "prev_day_close": 1.97500002384186}, {"option": "CYPH270319P00002000", "bid": 0.25, "bid_size": 4983.0, "ask": 0.75, "ask_size": 5768.0, "iv": 1.5444, "open_interest": 338.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0599, "vega": 0.0055, "theta": -0.0024, "rho": -0.0044, "theo": 0.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-18T15:23:36", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "CYPH270319C00002500", "bid": 1.6, "bid_size": 3035.0, "ask": 2.1, "ask_size": 3138.0, "iv": 1.6791, "open_interest": 3451.0, "volume": 31.0, "delta": 0.8185, "gamma": 0.0725, "vega": 0.0066, "theta": -0.0027, "rho": 0.0048, "theo": 1.7946, "change": 0.01, "open": 2.0, "high": 2.15, "low": 1.88, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-09-21T14:14:53", "percent_change": 0.512821, "prev_day_close": 1.94999998807907}, {"option": "CYPH270319P00002500", "bid": 0.55, "bid_size": 4876.0, "ask": 1.0, "ask_size": 5443.0, "iv": 1.5504, "open_interest": 323.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0738, "vega": 0.0066, "theta": -0.0029, "rho": -0.006, "theo": 0.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-09-18T15:06:24", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "CYPH270319C00005000", "bid": 1.0, "bid_size": 2.0, "ask": 1.15, "ask_size": 374.0, "iv": 1.551, "open_interest": 2304.0, "volume": 468.0, "delta": 0.609, "gamma": 0.102, "vega": 0.0093, "theta": -0.004, "rho": 0.0046, "theo": 1.119, "change": -0.15, "open": 1.5, "high": 1.5, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T14:59:15", "percent_change": -12.0, "prev_day_close": 1.25}, {"option": "CYPH270319P00005000", "bid": 2.4, "bid_size": 2530.0, "ask": 2.7, "ask_size": 1227.0, "iv": 1.5543, "open_interest": 161.0, "volume": 8.0, "delta": -0.4114, "gamma": 0.1059, "vega": 0.0093, "theta": -0.004, "rho": -0.014, "theo": 2.5908, "change": -0.1, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T14:34:38", "percent_change": -3.70371, "prev_day_close": 2.70000004768372}, {"option": "CYPH270319C00007500", "bid": 0.65, "bid_size": 2391.0, "ask": 0.9, "ask_size": 3355.0, "iv": 1.6074, "open_interest": 6802.0, "volume": 303.0, "delta": 0.4747, "gamma": 0.1028, "vega": 0.0096, "theta": -0.0043, "rho": 0.004, "theo": 0.7971, "change": -0.1, "open": 1.05, "high": 1.05, "low": 0.75, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:56:44", "percent_change": -11.1111, "prev_day_close": 0.900000005960464}, {"option": "CYPH270319P00007500", "bid": 4.5, "bid_size": 2339.0, "ask": 5.0, "ask_size": 2282.0, "iv": 1.6394, "open_interest": 9.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.1098, "vega": 0.0094, "theta": -0.0041, "rho": -0.0196, "theo": 4.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-09-04T14:34:06", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CYPH280121C00000500", "bid": 2.6, "bid_size": 1.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.4966, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.004, "vega": 0.0016, "theta": 0.0, "rho": 0.0014, "theo": 3.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-09-17T11:15:09", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "CYPH280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0043, "vega": 0.0017, "theta": -0.0004, "rho": -0.0038, "theo": 0.3086, "change": 0.0, "open": 0.0, "high": 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": "CYPH280121C00001000", "bid": 2.4, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.6066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0105, "vega": 0.0035, "theta": -0.0004, "rho": 0.0032, "theo": 3.0809, "change": 0.0, "open": 0.0, "high": 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": "CYPH280121P00001000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 2.0391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0112, "vega": 0.0036, "theta": -0.0007, "rho": -0.0073, "theo": 0.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CYPH280121C00001500", "bid": 2.55, "bid_size": 2.0, "ask": 3.5, "ask_size": 1.0, "iv": 2.1894, "open_interest": 19.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0176, "vega": 0.0052, "theta": -0.0006, "rho": 0.0048, "theo": 2.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T10:15:59", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CYPH280121P00001500", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.5577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0187, "vega": 0.0053, "theta": -0.001, "rho": -0.0108, "theo": 0.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "CYPH280121C00002000", "bid": 2.4, "bid_size": 31.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.1003, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0243, "vega": 0.0067, "theta": -0.0009, "rho": 0.006, "theo": 2.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CYPH280121P00002000", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.026, "vega": 0.0068, "theta": -0.0012, "rho": -0.0143, "theo": 1.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "CYPH280121C00002500", "bid": 2.1, "bid_size": 2629.0, "ask": 3.0, "ask_size": 2783.0, "iv": 1.7073, "open_interest": 1212.0, "volume": 16.0, "delta": 0.9001, "gamma": 0.0301, "vega": 0.008, "theta": -0.0011, "rho": 0.0069, "theo": 2.5308, "change": 0.0, "open": 2.8, "high": 2.8, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T13:51:01", "percent_change": -2.80492e-06, "prev_day_close": 2.55000007152557}, {"option": "CYPH280121P00002500", "bid": 1.25, "bid_size": 2094.0, "ask": 1.45, "ask_size": 137.0, "iv": 1.5821, "open_interest": 388.0, "volume": 14.0, "delta": -0.1253, "gamma": 0.0326, "vega": 0.0082, "theta": -0.0013, "rho": -0.0179, "theo": 1.4349, "change": 0.125, "open": 1.25, "high": 1.45, "low": 1.25, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T14:51:18", "percent_change": 9.43396, "prev_day_close": 1.32499998807907}, {"option": "CYPH280121C00005000", "bid": 2.0, "bid_size": 2.0, "ask": 2.2, "ask_size": 1805.0, "iv": 1.6492, "open_interest": 540.0, "volume": 92.0, "delta": 0.8061, "gamma": 0.0449, "vega": 0.0116, "theta": -0.0017, "rho": 0.0084, "theo": 2.0948, "change": 0.1, "open": 2.45, "high": 2.6, "low": 2.1, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T14:48:19", "percent_change": 4.7619, "prev_day_close": 2.10000002384186}, {"option": "CYPH280121P00005000", "bid": 3.2, "bid_size": 9.0, "ask": 3.6, "ask_size": 2231.0, "iv": 1.6481, "open_interest": 100.0, "volume": 50.0, "delta": -0.229, "gamma": 0.0512, "vega": 0.0118, "theta": -0.0018, "rho": -0.0345, "theo": 3.396, "change": -0.15, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T11:01:44", "percent_change": -4.41176, "prev_day_close": 3.39999997615814}, {"option": "CYPH280121C00007500", "bid": 1.55, "bid_size": 9.0, "ask": 2.05, "ask_size": 2113.0, "iv": 1.6194, "open_interest": 1238.0, "volume": 107.0, "delta": 0.7544, "gamma": 0.0488, "vega": 0.0131, "theta": -0.0021, "rho": 0.0084, "theo": 1.912, "change": -0.105, "open": 2.0, "high": 2.15, "low": 1.77, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-09-21T14:06:54", "percent_change": -5.6, "prev_day_close": 1.875}, {"option": "CYPH280121P00007500", "bid": 4.8, "bid_size": 1365.0, "ask": 5.8, "ask_size": 734.0, "iv": 1.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0587, "vega": 0.0132, "theta": -0.0021, "rho": -0.048, "theo": 5.6308, "change": 0.0, "open": 0.0, "high": 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": "CYPH290119C00000500", "bid": 2.8, "bid_size": 10.0, "ask": 3.8, "ask_size": 1.0, "iv": 1.9804, "open_interest": 206.0, "volume": 205.0, "delta": 1.0, "gamma": 0.0026, "vega": 0.0016, "theta": 0.0, "rho": 0.0016, "theo": 3.3301, "change": 0.0, "open": 3.31, "high": 3.5, "low": 3.3, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T09:44:25", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CYPH290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.003, "vega": 0.0017, "theta": -0.0002, "rho": -0.0063, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CYPH290119C00001000", "bid": 2.6, "bid_size": 1.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.636, "open_interest": 141.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0068, "vega": 0.0035, "theta": 0.0, "rho": 0.0037, "theo": 3.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T09:55:03", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CYPH290119P00001000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.8416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0079, "vega": 0.0037, "theta": -0.0004, "rho": -0.0122, "theo": 0.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "CYPH290119C00001500", "bid": 2.5, "bid_size": 1.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.6271, "open_interest": 5.0, "volume": 5.0, "delta": 0.9655, "gamma": 0.0112, "vega": 0.0053, "theta": -0.0001, "rho": 0.0056, "theo": 3.0339, "change": -0.2, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T14:02:09", "percent_change": -6.25, "prev_day_close": 3.20000004768372}, {"option": "CYPH290119P00001500", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0131, "vega": 0.0056, "theta": -0.0005, "rho": -0.018, "theo": 0.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CYPH290119C00002000", "bid": 2.4, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.5966, "open_interest": 1.0, "volume": 1.0, "delta": 0.9475, "gamma": 0.0151, "vega": 0.0068, "theta": -0.0003, "rho": 0.007, "theo": 2.9102, "change": 0.0, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T14:53:51", "percent_change": 3.07637e-06, "prev_day_close": 3.09999990463257}, {"option": "CYPH290119P00002000", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0179, "vega": 0.0072, "theta": -0.0006, "rho": -0.0237, "theo": 1.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CYPH290119C00002500", "bid": 2.7, "bid_size": 4.0, "ask": 3.3, "ask_size": 1464.0, "iv": 1.8407, "open_interest": 320.0, "volume": 21.0, "delta": 0.9312, "gamma": 0.0184, "vega": 0.008, "theta": -0.0004, "rho": 0.008, "theo": 2.8089, "change": 0.0, "open": 3.2, "high": 3.3, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T14:12:46", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CYPH290119P00002500", "bid": 1.2, "bid_size": 3203.0, "ask": 2.0, "ask_size": 3249.0, "iv": 1.5072, "open_interest": 19.0, "volume": 2.0, "delta": -0.0914, "gamma": 0.0222, "vega": 0.0085, "theta": -0.0007, "rho": -0.0292, "theo": 1.6563, "change": -0.025, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T13:24:34", "percent_change": -1.53846, "prev_day_close": 1.625}, {"option": "CYPH290119C00005000", "bid": 2.4, "bid_size": 20.0, "ask": 3.2, "ask_size": 2382.0, "iv": 1.824, "open_interest": 11.0, "volume": 836.0, "delta": 0.8766, "gamma": 0.0267, "vega": 0.0116, "theta": -0.0008, "rho": 0.0101, "theo": 2.5306, "change": -0.05, "open": 2.82, "high": 2.82, "low": 2.45, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T14:54:11", "percent_change": -1.96078, "prev_day_close": 2.54999995231628}, {"option": "CYPH290119P00005000", "bid": 3.3, "bid_size": 1162.0, "ask": 4.1, "ask_size": 1107.0, "iv": 1.5487, "open_interest": 10.0, "volume": 5.0, "delta": -0.1603, "gamma": 0.0357, "vega": 0.0123, "theta": -0.001, "rho": -0.0532, "theo": 3.7158, "change": 0.11, "open": 3.8, "high": 3.8, "low": 3.76, "tick": "no_change", "last_trade_price": 3.76, "last_trade_time": "2026-09-21T11:38:36", "percent_change": 3.0137, "prev_day_close": 3.64999997615814}, {"option": "CYPH290119C00007500", "bid": 1.8, "bid_size": 1.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.5274, "open_interest": 231.0, "volume": 50.0, "delta": 0.8476, "gamma": 0.0294, "vega": 0.0131, "theta": -0.001, "rho": 0.0105, "theo": 2.4126, "change": -0.175, "open": 2.7, "high": 2.7, "low": 2.43, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T13:24:34", "percent_change": -6.66667, "prev_day_close": 2.625}, {"option": "CYPH290119P00007500", "bid": 5.6, "bid_size": 269.0, "ask": 6.5, "ask_size": 8.0, "iv": 1.6699, "open_interest": 84.0, "volume": 3.0, "delta": -0.204, "gamma": 0.0434, "vega": 0.014, "theta": -0.0011, "rho": -0.0725, "theo": 5.9674, "change": -0.25, "open": 5.95, "high": 6.05, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-09-21T13:21:14", "percent_change": -4.03226, "prev_day_close": 6.20000004768372}], "symbol": "CYPH", "security_type": "stock", "exchange_id": 2, "current_price": 3.4, "price_change": -0.2, "price_change_percent": -5.5556, "bid": 3.39, "ask": 3.4, "bid_size": 9900, "ask_size": 900, "open": 4.0, "high": 4.02, "low": 3.39, "close": 3.4, "prev_day_close": 3.6, "volume": 16433898, "iv30": 147.335, "iv30_change": -13.816, "iv30_change_percent": -8.5733, "seqno": 7202653284, "last_trade_time": "2026-09-21T15:00:00", "tick": "down"}, "symbol": "CYPH"}