{"timestamp": "2026-09-21 23:07:45", "data": {"options": [{"option": "CYRX261016C00002500", "bid": 13.6, "bid_size": 30.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0004, "theo": 15.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "CYRX261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "CYRX261016C00005000", "bid": 11.1, "bid_size": 21.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0002, "rho": 0.0015, "theo": 12.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CYRX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 195.0, "iv": 3.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 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": "CYRX261016C00007500", "bid": 8.6, "bid_size": 21.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0036, "vega": 0.0011, "theta": -0.0018, "rho": 0.0032, "theo": 10.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "CYRX261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 195.0, "iv": 2.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0035, "vega": 0.0011, "theta": -0.0032, "rho": -0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 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": "CYRX261016C00010000", "bid": 6.3, "bid_size": 58.0, "ask": 8.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0098, "vega": 0.0024, "theta": -0.0043, "rho": 0.006, "theo": 7.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CYRX261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 98.0, "iv": 1.8537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0097, "vega": 0.0024, "theta": -0.0054, "rho": -0.0003, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 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": "CYRX261016C00012500", "bid": 3.4, "bid_size": 58.0, "ask": 6.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0272, "vega": 0.0052, "theta": -0.0082, "rho": 0.0083, "theo": 5.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CYRX261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 109.0, "iv": 1.2663, "open_interest": 1.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0272, "vega": 0.0052, "theta": -0.009, "rho": -0.0007, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-09T13:42:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CYRX261016C00015000", "bid": 2.0, "bid_size": 84.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.7473, "open_interest": 25.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.077, "vega": 0.0111, "theta": -0.0144, "rho": 0.0088, "theo": 2.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-09-10T11:52:14", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "CYRX261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 79.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0772, "vega": 0.0111, "theta": -0.0148, "rho": -0.002, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CYRX261016C00017500", "bid": 0.65, "bid_size": 53.0, "ask": 1.7, "ask_size": 79.0, "iv": 0.6012, "open_interest": 27.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.1544, "vega": 0.0182, "theta": -0.0201, "rho": 0.0064, "theo": 1.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-02T15:53:57", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CYRX261016P00017500", "bid": 0.55, "bid_size": 48.0, "ask": 1.55, "ask_size": 79.0, "iv": 0.6127, "open_interest": 1.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.1551, "vega": 0.0182, "theta": -0.0202, "rho": -0.0054, "theo": 0.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "CYRX261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.6137, "open_interest": 1.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.1118, "vega": 0.0141, "theta": -0.0166, "rho": 0.0028, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T12:48:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CYRX261016P00020000", "bid": 2.1, "bid_size": 65.0, "ask": 3.3, "ask_size": 75.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.7681, "gamma": 0.1131, "vega": 0.014, "theta": -0.0164, "rho": -0.0083, "theo": 2.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "CYRX261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.057, "vega": 0.0084, "theta": -0.0113, "rho": 0.0012, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 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": "CYRX261016P00022500", "bid": 4.3, "bid_size": 58.0, "ask": 6.2, "ask_size": 44.0, "iv": 0.9299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0584, "vega": 0.008, "theta": -0.0108, "rho": -0.0084, "theo": 4.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CYRX261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 1.1429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0309, "vega": 0.0052, "theta": -0.0078, "rho": 0.0006, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 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": "CYRX261016P00025000", "bid": 6.4, "bid_size": 58.0, "ask": 9.0, "ask_size": 44.0, "iv": 1.1255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0325, "vega": 0.0047, "theta": -0.0071, "rho": -0.0074, "theo": 7.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CYRX261016C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 1.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0183, "vega": 0.0034, "theta": -0.0056, "rho": 0.0004, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 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": "CYRX261016P00027500", "bid": 8.9, "bid_size": 58.0, "ask": 11.5, "ask_size": 43.0, "iv": 1.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0201, "vega": 0.0028, "theta": -0.0047, "rho": -0.0056, "theo": 9.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "CYRX261120C00002500", "bid": 13.5, "bid_size": 25.0, "ask": 16.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0014, "vega": 0.0013, "theta": -0.0016, "rho": 0.0017, "theo": 15.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.97, "last_trade_time": "2026-06-03T12:34:31", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "CYRX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 188.0, "iv": 4.0643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0012, "vega": 0.0015, "theta": -0.003, "rho": -0.0003, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 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": "CYRX261120C00005000", "bid": 11.0, "bid_size": 30.0, "ask": 13.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0037, "vega": 0.003, "theta": -0.0034, "rho": 0.0042, "theo": 12.7003, "change": 0.0, "open": 0.0, "high": 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": "CYRX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 188.0, "iv": 2.5913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0034, "vega": 0.0031, "theta": -0.0046, "rho": -0.0007, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 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": "CYRX261120C00007500", "bid": 8.5, "bid_size": 58.0, "ask": 10.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0081, "vega": 0.0054, "theta": -0.0051, "rho": 0.0071, "theo": 10.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "CYRX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 188.0, "iv": 1.8028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0078, "vega": 0.0055, "theta": -0.0061, "rho": -0.0012, "theo": 0.1636, "change": 0.0, "open": 0.0, "high": 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": "CYRX261120C00010000", "bid": 6.1, "bid_size": 58.0, "ask": 8.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0166, "vega": 0.0089, "theta": -0.0071, "rho": 0.0104, "theo": 7.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-07-20T11:57:25", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CYRX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 99.0, "iv": 1.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0163, "vega": 0.0089, "theta": -0.0079, "rho": -0.0022, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 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": "CYRX261120C00012500", "bid": 3.7, "bid_size": 58.0, "ask": 6.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0332, "vega": 0.0142, "theta": -0.0093, "rho": 0.0136, "theo": 5.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-05-18T10:11:30", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CYRX261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 179.0, "iv": 0.8547, "open_interest": 17.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0329, "vega": 0.0142, "theta": -0.0099, "rho": -0.004, "theo": 0.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-02T15:30:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CYRX261120C00015000", "bid": 2.75, "bid_size": 158.0, "ask": 4.0, "ask_size": 196.0, "iv": 0.6699, "open_interest": 325.0, "volume": 2.0, "delta": 0.7653, "gamma": 0.0634, "vega": 0.0217, "theta": -0.0117, "rho": 0.0156, "theo": 3.3718, "change": 0.3, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T09:35:20", "percent_change": 10.7143, "prev_day_close": 2.80000007152557}, {"option": "CYRX261120P00015000", "bid": 0.35, "bid_size": 134.0, "ask": 0.9, "ask_size": 36.0, "iv": 0.6171, "open_interest": 2.0, "volume": 1.0, "delta": -0.2304, "gamma": 0.0633, "vega": 0.0217, "theta": -0.012, "rho": -0.0074, "theo": 0.7346, "change": -0.16, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T14:16:05", "percent_change": -18.8235, "prev_day_close": 0.850000023841858}, {"option": "CYRX261120C00017500", "bid": 1.3, "bid_size": 205.0, "ask": 2.5, "ask_size": 267.0, "iv": 0.6465, "open_interest": 14.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0952, "vega": 0.028, "theta": -0.0132, "rho": 0.0135, "theo": 1.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T13:03:25", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "CYRX261120P00017500", "bid": 1.15, "bid_size": 222.0, "ask": 2.15, "ask_size": 164.0, "iv": 0.6117, "open_interest": 1.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0957, "vega": 0.0281, "theta": -0.0133, "rho": -0.0136, "theo": 1.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "CYRX261120C00020000", "bid": 0.35, "bid_size": 72.0, "ask": 1.5, "ask_size": 96.0, "iv": 0.6177, "open_interest": 67.0, "volume": 0.0, "delta": 0.3441, "gamma": 0.0867, "vega": 0.0262, "theta": -0.0128, "rho": 0.0088, "theo": 0.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-15T15:36:06", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "CYRX261120P00020000", "bid": 2.7, "bid_size": 36.0, "ask": 3.9, "ask_size": 68.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": -0.6541, "gamma": 0.0878, "vega": 0.0262, "theta": -0.0126, "rho": -0.0193, "theo": 3.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "CYRX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 84.0, "iv": 0.6366, "open_interest": 35.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0626, "vega": 0.0211, "theta": -0.0114, "rho": 0.0056, "theo": 0.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T14:00:24", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CYRX261120P00022500", "bid": 4.2, "bid_size": 58.0, "ask": 6.9, "ask_size": 66.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.064, "vega": 0.0208, "theta": -0.011, "rho": -0.022, "theo": 5.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CYRX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 103.0, "iv": 1.1131, "open_interest": 20.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0449, "vega": 0.0168, "theta": -0.01, "rho": 0.0039, "theo": 0.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CYRX261120P00025000", "bid": 6.9, "bid_size": 58.0, "ask": 8.9, "ask_size": 70.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0466, "vega": 0.0163, "theta": -0.0094, "rho": -0.0227, "theo": 7.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CYRX261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 381.0, "iv": 1.2413, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0335, "vega": 0.0136, "theta": -0.0088, "rho": 0.0029, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 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": "CYRX261120P00027500", "bid": 8.9, "bid_size": 58.0, "ask": 11.6, "ask_size": 45.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0353, "vega": 0.013, "theta": -0.008, "rho": -0.0224, "theo": 10.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "CYRX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 477.0, "iv": 1.3585, "open_interest": 10.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0259, "vega": 0.0113, "theta": -0.0078, "rho": 0.0022, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-22T10:15:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CYRX261120P00030000", "bid": 11.4, "bid_size": 58.0, "ask": 14.0, "ask_size": 70.0, "iv": 0.9927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0278, "vega": 0.0104, "theta": -0.0069, "rho": -0.0218, "theo": 12.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "CYRX261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 533.0, "iv": 1.3643, "open_interest": 1.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0206, "vega": 0.0096, "theta": -0.007, "rho": 0.0018, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-06-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CYRX261120P00032500", "bid": 13.6, "bid_size": 21.0, "ask": 16.5, "ask_size": 21.0, "iv": 0.9769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0226, "vega": 0.0085, "theta": -0.0058, "rho": -0.0203, "theo": 14.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "CYRX261218C00002500", "bid": 13.7, "bid_size": 30.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0008, "rho": 0.0021, "theo": 15.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "CYRX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 58.0, "iv": 2.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0013, "vega": 0.0022, "theta": -0.0027, "rho": -0.0006, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 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": "CYRX261218C00005000", "bid": 11.2, "bid_size": 291.0, "ask": 13.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 2635.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0044, "vega": 0.0042, "theta": -0.0024, "rho": 0.0055, "theo": 12.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.82, "last_trade_time": "2026-09-18T15:10:32", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CYRX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 247.0, "iv": 2.1085, "open_interest": 2500.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0039, "vega": 0.0046, "theta": -0.0041, "rho": -0.0013, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-03-19T15:22:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CYRX261218C00007500", "bid": 8.6, "bid_size": 261.0, "ask": 11.2, "ask_size": 111.0, "iv": 0.0, "open_interest": 3100.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0092, "vega": 0.0076, "theta": -0.0041, "rho": 0.0094, "theo": 10.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-14T11:35:05", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CYRX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 242.0, "iv": 1.9988, "open_interest": 50.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0085, "vega": 0.0079, "theta": -0.0054, "rho": -0.0023, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-27T11:31:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CYRX261218C00010000", "bid": 6.6, "bid_size": 63.0, "ask": 8.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0178, "vega": 0.0124, "theta": -0.0058, "rho": 0.0136, "theo": 7.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-07-27T14:29:50", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "CYRX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 96.0, "iv": 1.398, "open_interest": 5.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0171, "vega": 0.0126, "theta": -0.0069, "rho": -0.004, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-02T11:04:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CYRX261218C00012500", "bid": 4.7, "bid_size": 63.0, "ask": 6.7, "ask_size": 45.0, "iv": 0.8033, "open_interest": 5.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.033, "vega": 0.0191, "theta": -0.0077, "rho": 0.0174, "theo": 5.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-03-30T13:01:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CYRX261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 75.0, "iv": 0.7336, "open_interest": 26.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0323, "vega": 0.0192, "theta": -0.0084, "rho": -0.007, "theo": 0.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-01T12:42:33", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "CYRX261218C00015000", "bid": 2.8, "bid_size": 137.0, "ask": 4.6, "ask_size": 137.0, "iv": 0.6817, "open_interest": 7.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.0568, "vega": 0.0275, "theta": -0.0096, "rho": 0.0194, "theo": 3.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-09-08T13:19:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CYRX261218P00015000", "bid": 0.3, "bid_size": 906.0, "ask": 1.3, "ask_size": 158.0, "iv": 0.576, "open_interest": 51.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0564, "vega": 0.0275, "theta": -0.01, "rho": -0.0121, "theo": 0.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-03T12:17:10", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "CYRX261218C00017500", "bid": 1.6, "bid_size": 195.0, "ask": 2.7, "ask_size": 212.0, "iv": 0.6128, "open_interest": 427.0, "volume": 4.0, "delta": 0.5632, "gamma": 0.0784, "vega": 0.0338, "theta": -0.0107, "rho": 0.0173, "theo": 2.0193, "change": 0.5, "open": 2.05, "high": 2.1, "low": 2.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T15:36:01", "percent_change": 31.25, "prev_day_close": 1.59999996423721}, {"option": "CYRX261218P00017500", "bid": 1.55, "bid_size": 54.0, "ask": 2.3, "ask_size": 78.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0786, "vega": 0.0338, "theta": -0.0108, "rho": -0.0202, "theo": 1.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CYRX261218C00020000", "bid": 0.65, "bid_size": 227.0, "ask": 1.55, "ask_size": 269.0, "iv": 0.5675, "open_interest": 7086.0, "volume": 0.0, "delta": 0.3794, "gamma": 0.0756, "vega": 0.0327, "theta": -0.0105, "rho": 0.0127, "theo": 1.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-11T12:09:52", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CYRX261218P00020000", "bid": 2.35, "bid_size": 132.0, "ask": 4.9, "ask_size": 92.0, "iv": 0.6215, "open_interest": 0.0, "volume": 0.0, "delta": -0.6144, "gamma": 0.0765, "vega": 0.0327, "theta": -0.0102, "rho": -0.0279, "theo": 3.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "CYRX261218C00022500", "bid": 0.05, "bid_size": 1476.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.5769, "open_interest": 467.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0598, "vega": 0.0278, "theta": -0.0096, "rho": 0.0089, "theo": 0.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-25T13:55:13", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CYRX261218P00022500", "bid": 4.5, "bid_size": 58.0, "ask": 6.8, "ask_size": 45.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0612, "vega": 0.0276, "theta": -0.009, "rho": -0.0324, "theo": 5.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CYRX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 71.0, "iv": 0.956, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0457, "vega": 0.023, "theta": -0.0086, "rho": 0.0064, "theo": 0.4971, "change": 0.0, "open": 0.0, "high": 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": "CYRX261218P00025000", "bid": 6.7, "bid_size": 58.0, "ask": 9.3, "ask_size": 35.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0475, "vega": 0.0227, "theta": -0.0076, "rho": -0.0342, "theo": 7.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CYRX261218C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.7175, "open_interest": 1.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0355, "vega": 0.0192, "theta": -0.0077, "rho": 0.0049, "theo": 0.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-21T15:52:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CYRX261218P00027500", "bid": 9.0, "bid_size": 58.0, "ask": 11.6, "ask_size": 38.0, "iv": 0.7769, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0376, "vega": 0.0186, "theta": -0.0064, "rho": -0.0344, "theo": 10.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "CYRX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.8096, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0282, "vega": 0.0162, "theta": -0.0069, "rho": 0.0038, "theo": 0.2955, "change": 0.0, "open": 0.0, "high": 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": "CYRX261218P00030000", "bid": 11.5, "bid_size": 58.0, "ask": 14.1, "ask_size": 30.0, "iv": 0.8789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0305, "vega": 0.0154, "theta": -0.0053, "rho": -0.034, "theo": 12.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CYRX261218C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 177.0, "iv": 1.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.023, "vega": 0.0139, "theta": -0.0062, "rho": 0.0031, "theo": 0.2413, "change": 0.0, "open": 0.0, "high": 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": "CYRX261218P00032500", "bid": 13.7, "bid_size": 30.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.8846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0254, "vega": 0.0127, "theta": -0.0044, "rho": -0.0324, "theo": 15.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.18, "last_trade_time": "2026-06-11T13:55:24", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "CYRX270115C00002500", "bid": 13.5, "bid_size": 23.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0018, "vega": 0.0022, "theta": -0.0009, "rho": 0.0029, "theo": 15.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.56, "last_trade_time": "2026-06-17T12:42:28", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CYRX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 62.0, "iv": 1.966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0014, "vega": 0.0027, "theta": -0.0023, "rho": -0.0009, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 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": "CYRX270115C00005000", "bid": 11.0, "bid_size": 30.0, "ask": 13.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0046, "vega": 0.0053, "theta": -0.0023, "rho": 0.0074, "theo": 12.7449, "change": 0.0, "open": 0.0, "high": 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": "CYRX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 283.0, "iv": 2.3725, "open_interest": 5000.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.004, "vega": 0.0058, "theta": -0.0035, "rho": -0.0019, "theo": 0.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-04-06T12:25:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CYRX270115C00007500", "bid": 8.6, "bid_size": 67.0, "ask": 11.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0095, "vega": 0.0096, "theta": -0.0038, "rho": 0.0127, "theo": 10.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "CYRX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 162.0, "iv": 1.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0088, "vega": 0.0099, "theta": -0.0048, "rho": -0.0035, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 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": "CYRX270115C00010000", "bid": 6.2, "bid_size": 277.0, "ask": 8.9, "ask_size": 112.0, "iv": 0.0, "open_interest": 8081.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0179, "vega": 0.0155, "theta": -0.0053, "rho": 0.0182, "theo": 8.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-09-17T10:52:27", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CYRX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 221.0, "iv": 1.3085, "open_interest": 60.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0172, "vega": 0.0156, "theta": -0.0061, "rho": -0.006, "theo": 0.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-27T11:31:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CYRX270115C00012500", "bid": 4.1, "bid_size": 68.0, "ask": 6.8, "ask_size": 51.0, "iv": 0.5715, "open_interest": 8.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0316, "vega": 0.0233, "theta": -0.007, "rho": 0.023, "theo": 5.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-05-21T10:56:58", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CYRX270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 128.0, "iv": 0.9962, "open_interest": 31.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0311, "vega": 0.0233, "theta": -0.0075, "rho": -0.0102, "theo": 0.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-15T15:37:50", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "CYRX270115C00015000", "bid": 2.25, "bid_size": 399.0, "ask": 4.9, "ask_size": 281.0, "iv": 0.5499, "open_interest": 5100.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0507, "vega": 0.0322, "theta": -0.0085, "rho": 0.0251, "theo": 3.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-04T10:12:57", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CYRX270115P00015000", "bid": 0.6, "bid_size": 271.0, "ask": 1.4, "ask_size": 70.0, "iv": 0.57, "open_interest": 8.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0505, "vega": 0.0322, "theta": -0.0088, "rho": -0.0169, "theo": 1.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-01T15:16:15", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "CYRX270115C00017500", "bid": 1.85, "bid_size": 235.0, "ask": 3.1, "ask_size": 324.0, "iv": 0.6148, "open_interest": 48.0, "volume": 3.0, "delta": 0.5725, "gamma": 0.0666, "vega": 0.0385, "theta": -0.0094, "rho": 0.0229, "theo": 2.3601, "change": -0.45, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T12:29:57", "percent_change": -16.9811, "prev_day_close": 2.64999997615814}, {"option": "CYRX270115P00017500", "bid": 1.75, "bid_size": 167.0, "ask": 2.55, "ask_size": 70.0, "iv": 0.5734, "open_interest": 1.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.067, "vega": 0.0385, "theta": -0.0095, "rho": -0.0263, "theo": 2.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-07-17T11:13:23", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "CYRX270115C00020000", "bid": 0.95, "bid_size": 315.0, "ask": 2.0, "ask_size": 336.0, "iv": 0.5904, "open_interest": 115.0, "volume": 0.0, "delta": 0.412, "gamma": 0.067, "vega": 0.0384, "theta": -0.0094, "rho": 0.0178, "theo": 1.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-01T14:05:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYRX270115P00020000", "bid": 3.1, "bid_size": 86.0, "ask": 4.3, "ask_size": 117.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.0682, "vega": 0.0383, "theta": -0.0093, "rho": -0.0352, "theo": 3.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CYRX270115C00022500", "bid": 0.55, "bid_size": 174.0, "ask": 1.05, "ask_size": 268.0, "iv": 0.5636, "open_interest": 11380.0, "volume": 310.0, "delta": 0.2934, "gamma": 0.0569, "vega": 0.034, "theta": -0.0087, "rho": 0.0132, "theo": 0.9279, "change": 0.16, "open": 0.73, "high": 1.06, "low": 0.73, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-21T15:58:35", "percent_change": 24.6154, "prev_day_close": 0.649999991059303}, {"option": "CYRX270115P00022500", "bid": 4.9, "bid_size": 99.0, "ask": 7.1, "ask_size": 110.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0588, "vega": 0.0337, "theta": -0.0083, "rho": -0.0409, "theo": 5.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CYRX270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 313.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0458, "vega": 0.029, "theta": -0.0078, "rho": 0.0098, "theo": 0.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CYRX270115P00025000", "bid": 7.0, "bid_size": 82.0, "ask": 8.6, "ask_size": 52.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0482, "vega": 0.0284, "theta": -0.0073, "rho": -0.0435, "theo": 7.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "CYRX270115C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 84.0, "iv": 0.8137, "open_interest": 1.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0368, "vega": 0.0246, "theta": -0.007, "rho": 0.0076, "theo": 0.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-07-20T11:02:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CYRX270115P00027500", "bid": 9.0, "bid_size": 61.0, "ask": 11.7, "ask_size": 45.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0395, "vega": 0.0236, "theta": -0.0062, "rho": -0.0439, "theo": 10.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "CYRX270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 78.0, "iv": 0.9033, "open_interest": 5.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0299, "vega": 0.021, "theta": -0.0063, "rho": 0.006, "theo": 0.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-06T14:10:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CYRX270115P00030000", "bid": 11.4, "bid_size": 30.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.7384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.033, "vega": 0.0195, "theta": -0.0053, "rho": -0.0426, "theo": 12.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "CYRX270115C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 87.0, "iv": 0.856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0247, "vega": 0.0182, "theta": -0.0057, "rho": 0.0049, "theo": 0.3103, "change": 0.0, "open": 0.0, "high": 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": "CYRX270115P00032500", "bid": 13.8, "bid_size": 30.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.028, "vega": 0.0161, "theta": -0.0045, "rho": -0.0408, "theo": 15.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.14, "last_trade_time": "2026-06-11T13:56:06", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "CYRX270219C00002500", "bid": 13.5, "bid_size": 30.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0017, "vega": 0.0021, "theta": 0.0, "rho": 0.0033, "theo": 15.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "CYRX270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 57.0, "iv": 1.7265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0013, "vega": 0.0028, "theta": -0.0015, "rho": -0.001, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 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": "CYRX270219C00005000", "bid": 11.0, "bid_size": 30.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0045, "vega": 0.0058, "theta": -0.001, "rho": 0.0095, "theo": 12.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "CYRX270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 153.0, "iv": 1.6172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0039, "vega": 0.0063, "theta": -0.0025, "rho": -0.0023, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 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": "CYRX270219C00007500", "bid": 8.6, "bid_size": 61.0, "ask": 11.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0095, "vega": 0.0111, "theta": -0.0024, "rho": 0.0168, "theo": 10.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CYRX270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 216.0, "iv": 1.4041, "open_interest": 398.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0088, "vega": 0.0114, "theta": -0.0037, "rho": -0.0045, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-07T15:05:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CYRX270219C00010000", "bid": 6.3, "bid_size": 60.0, "ask": 9.1, "ask_size": 42.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0178, "vega": 0.0184, "theta": -0.004, "rho": 0.024, "theo": 8.1098, "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": 7.25}, {"option": "CYRX270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 135.0, "iv": 1.1732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0172, "vega": 0.0185, "theta": -0.005, "rho": -0.0081, "theo": 0.5016, "change": 0.0, "open": 0.0, "high": 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": "CYRX270219C00012500", "bid": 4.3, "bid_size": 61.0, "ask": 7.1, "ask_size": 44.0, "iv": 0.6019, "open_interest": 0.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0303, "vega": 0.0276, "theta": -0.0057, "rho": 0.0298, "theo": 5.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "CYRX270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 101.0, "iv": 0.9197, "open_interest": 2.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0299, "vega": 0.0276, "theta": -0.0064, "rho": -0.0141, "theo": 0.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "CYRX270219C00015000", "bid": 3.2, "bid_size": 93.0, "ask": 5.0, "ask_size": 123.0, "iv": 0.6205, "open_interest": 501.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.0455, "vega": 0.0372, "theta": -0.0072, "rho": 0.0319, "theo": 4.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-07-31T09:30:04", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CYRX270219P00015000", "bid": 0.65, "bid_size": 52.0, "ask": 2.0, "ask_size": 49.0, "iv": 0.5939, "open_interest": 4.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0455, "vega": 0.0372, "theta": -0.0077, "rho": -0.0229, "theo": 1.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "CYRX270219C00017500", "bid": 2.0, "bid_size": 88.0, "ask": 4.2, "ask_size": 81.0, "iv": 0.6778, "open_interest": 27.0, "volume": 0.0, "delta": 0.583, "gamma": 0.0573, "vega": 0.0436, "theta": -0.0082, "rho": 0.0296, "theo": 2.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-09-14T13:55:35", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "CYRX270219P00017500", "bid": 1.35, "bid_size": 51.0, "ask": 4.1, "ask_size": 70.0, "iv": 0.6406, "open_interest": 1.0, "volume": 0.0, "delta": -0.4085, "gamma": 0.058, "vega": 0.0436, "theta": -0.0083, "rho": -0.0339, "theo": 2.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "CYRX270219C00020000", "bid": 0.5, "bid_size": 922.0, "ask": 3.6, "ask_size": 98.0, "iv": 0.6438, "open_interest": 398.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0596, "vega": 0.0443, "theta": -0.0082, "rho": 0.0242, "theo": 1.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T12:30:17", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "CYRX270219P00020000", "bid": 2.85, "bid_size": 49.0, "ask": 5.7, "ask_size": 68.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.0611, "vega": 0.0442, "theta": -0.0081, "rho": -0.0442, "theo": 4.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CYRX270219C00022500", "bid": 0.3, "bid_size": 1043.0, "ask": 3.3, "ask_size": 354.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0539, "vega": 0.0405, "theta": -0.0076, "rho": 0.0185, "theo": 1.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "CYRX270219P00022500", "bid": 4.8, "bid_size": 115.0, "ask": 7.5, "ask_size": 83.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0563, "vega": 0.0401, "theta": -0.0072, "rho": -0.0511, "theo": 5.8824, "change": 0.0, "open": 0.0, "high": 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": "CYRX270219C00025000", "bid": 0.35, "bid_size": 182.0, "ask": 0.85, "ask_size": 133.0, "iv": 0.5387, "open_interest": 1000.0, "volume": 310.0, "delta": 0.2403, "gamma": 0.0455, "vega": 0.0351, "theta": -0.0068, "rho": 0.014, "theo": 0.7923, "change": -0.395, "open": 0.58, "high": 0.9, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T15:58:35", "percent_change": -40.5128, "prev_day_close": 0.9749999884516}, {"option": "CYRX270219P00025000", "bid": 6.8, "bid_size": 97.0, "ask": 9.4, "ask_size": 84.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0486, "vega": 0.034, "theta": -0.0062, "rho": -0.0535, "theo": 8.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "CYRX270219C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 285.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0374, "vega": 0.0298, "theta": -0.0059, "rho": 0.0107, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CYRX270219P00027500", "bid": 9.1, "bid_size": 58.0, "ask": 11.8, "ask_size": 40.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0411, "vega": 0.0279, "theta": -0.0051, "rho": -0.0534, "theo": 10.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CYRX270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 121.0, "iv": 0.6547, "open_interest": 796.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0306, "vega": 0.0252, "theta": -0.0052, "rho": 0.0083, "theo": 0.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-07T15:05:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CYRX270219P00030000", "bid": 11.5, "bid_size": 30.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0349, "vega": 0.0223, "theta": -0.004, "rho": -0.0502, "theo": 12.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "CYRX270219C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 87.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0251, "vega": 0.0213, "theta": -0.0045, "rho": 0.0066, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CYRX270219P00032500", "bid": 13.9, "bid_size": 30.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0299, "vega": 0.0175, "theta": -0.0032, "rho": -0.0445, "theo": 15.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "CYRX270521C00005000", "bid": 11.2, "bid_size": 30.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.005, "vega": 0.0077, "theta": 0.0, "rho": 0.0138, "theo": 12.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CYRX270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 37.0, "iv": 0.9285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0041, "vega": 0.0086, "theta": -0.0017, "rho": -0.004, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CYRX270521C00007500", "bid": 9.4, "bid_size": 71.0, "ask": 11.4, "ask_size": 30.0, "iv": 0.8166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.01, "vega": 0.0162, "theta": -0.0013, "rho": 0.0253, "theo": 10.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "CYRX270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 95.0, "iv": 1.1869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0092, "vega": 0.0166, "theta": -0.0029, "rho": -0.0088, "theo": 0.4193, "change": 0.0, "open": 0.0, "high": 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": "CYRX270521C00010000", "bid": 6.5, "bid_size": 68.0, "ask": 9.3, "ask_size": 41.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0173, "vega": 0.0268, "theta": -0.0029, "rho": 0.0353, "theo": 8.4156, "change": 0.0, "open": 0.0, "high": 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": "CYRX270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 79.0, "iv": 0.8025, "open_interest": 0.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0166, "vega": 0.0268, "theta": -0.0042, "rho": -0.0165, "theo": 0.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CYRX270521C00012500", "bid": 4.9, "bid_size": 87.0, "ask": 7.6, "ask_size": 54.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0258, "vega": 0.0379, "theta": -0.0045, "rho": 0.0417, "theo": 6.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CYRX270521P00012500", "bid": 0.45, "bid_size": 158.0, "ask": 3.3, "ask_size": 95.0, "iv": 0.8446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0255, "vega": 0.0378, "theta": -0.0054, "rho": -0.0271, "theo": 1.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "CYRX270521C00015000", "bid": 3.6, "bid_size": 62.0, "ask": 6.4, "ask_size": 65.0, "iv": 0.6785, "open_interest": 0.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0341, "vega": 0.0475, "theta": -0.0058, "rho": 0.0438, "theo": 5.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CYRX270521P00015000", "bid": 1.0, "bid_size": 212.0, "ask": 3.8, "ask_size": 104.0, "iv": 0.7046, "open_interest": 0.0, "volume": 1.0, "delta": -0.2753, "gamma": 0.0343, "vega": 0.0475, "theta": -0.0064, "rho": -0.0402, "theo": 2.2775, "change": -0.575, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -22.7723, "prev_day_close": 2.52499997615814}, {"option": "CYRX270521C00017500", "bid": 2.4, "bid_size": 127.0, "ask": 5.3, "ask_size": 97.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0402, "vega": 0.0539, "theta": -0.0066, "rho": 0.0422, "theo": 3.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "CYRX270521P00017500", "bid": 2.25, "bid_size": 228.0, "ask": 4.9, "ask_size": 102.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.0411, "vega": 0.0539, "theta": -0.0068, "rho": -0.0545, "theo": 3.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "CYRX270521C00020000", "bid": 1.35, "bid_size": 55.0, "ask": 4.2, "ask_size": 73.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.0432, "vega": 0.0562, "theta": -0.0068, "rho": 0.0382, "theo": 2.7511, "change": 0.0, "open": 0.0, "high": 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": "CYRX270521P00020000", "bid": 3.6, "bid_size": 46.0, "ask": 6.4, "ask_size": 74.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.0448, "vega": 0.0562, "theta": -0.0067, "rho": -0.0675, "theo": 4.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "CYRX270521C00022500", "bid": 0.6, "bid_size": 56.0, "ask": 3.7, "ask_size": 71.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.043, "vega": 0.0551, "theta": -0.0067, "rho": 0.0329, "theo": 2.0179, "change": 0.0, "open": 0.0, "high": 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": "CYRX270521P00022500", "bid": 5.3, "bid_size": 43.0, "ask": 8.0, "ask_size": 44.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0454, "vega": 0.0547, "theta": -0.0062, "rho": -0.078, "theo": 6.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "CYRX270521C00025000", "bid": 0.1, "bid_size": 1488.0, "ask": 2.9, "ask_size": 71.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.0406, "vega": 0.0514, "theta": -0.0062, "rho": 0.0276, "theo": 1.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "CYRX270521P00025000", "bid": 7.1, "bid_size": 64.0, "ask": 9.9, "ask_size": 37.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0439, "vega": 0.0504, "theta": -0.0054, "rho": -0.0848, "theo": 8.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CYRX270521C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 80.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0368, "vega": 0.0464, "theta": -0.0056, "rho": 0.0226, "theo": 1.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500000149012}, {"option": "CYRX270521P00027500", "bid": 9.3, "bid_size": 61.0, "ask": 12.0, "ask_size": 36.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0411, "vega": 0.0443, "theta": -0.0045, "rho": -0.0863, "theo": 10.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CYRX270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 75.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0325, "vega": 0.041, "theta": -0.005, "rho": 0.0184, "theo": 0.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CYRX270521P00030000", "bid": 11.6, "bid_size": 61.0, "ask": 14.3, "ask_size": 36.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0378, "vega": 0.0375, "theta": -0.0035, "rho": -0.0838, "theo": 12.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "CYRX271217C00002500", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0019, "vega": 0.0052, "theta": 0.0, "rho": 0.0122, "theo": 15.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CYRX271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 47.0, "iv": 1.0174, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0014, "vega": 0.0057, "theta": -0.0006, "rho": -0.0036, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 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": "CYRX271217C00005000", "bid": 10.5, "bid_size": 19.0, "ask": 15.5, "ask_size": 22.0, "iv": 0.8773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0049, "vega": 0.015, "theta": -0.0001, "rho": 0.0328, "theo": 13.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "CYRX271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 33.0, "iv": 1.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0044, "vega": 0.0149, "theta": -0.0014, "rho": -0.0108, "theo": 0.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CYRX271217C00007500", "bid": 8.5, "bid_size": 27.0, "ask": 13.5, "ask_size": 35.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0092, "vega": 0.0271, "theta": -0.0011, "rho": 0.0518, "theo": 10.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "CYRX271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 54.0, "iv": 1.04, "open_interest": 200.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0089, "vega": 0.0268, "theta": -0.0023, "rho": -0.022, "theo": 0.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-20T10:12:30", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CYRX271217C00010000", "bid": 6.5, "bid_size": 28.0, "ask": 11.5, "ask_size": 32.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0145, "vega": 0.0399, "theta": -0.0022, "rho": 0.0663, "theo": 9.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CYRX271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.8121, "open_interest": 0.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0145, "vega": 0.0399, "theta": -0.0031, "rho": -0.037, "theo": 1.29, "change": 0.0, "open": 0.0, "high": 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": "CYRX271217C00012500", "bid": 5.0, "bid_size": 26.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.02, "vega": 0.0523, "theta": -0.0031, "rho": 0.0753, "theo": 7.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "CYRX271217P00012500", "bid": 0.6, "bid_size": 36.0, "ask": 3.8, "ask_size": 37.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0206, "vega": 0.0526, "theta": -0.0038, "rho": -0.0553, "theo": 2.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "CYRX271217C00015000", "bid": 4.4, "bid_size": 22.0, "ask": 8.1, "ask_size": 23.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0252, "vega": 0.0627, "theta": -0.0038, "rho": 0.079, "theo": 6.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CYRX271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 33.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0264, "vega": 0.0633, "theta": -0.0044, "rho": -0.0752, "theo": 3.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CYRX271217C00017500", "bid": 3.1, "bid_size": 37.0, "ask": 6.8, "ask_size": 37.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.0294, "vega": 0.0705, "theta": -0.0043, "rho": 0.0782, "theo": 4.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "CYRX271217P00017500", "bid": 1.5, "bid_size": 42.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0315, "vega": 0.071, "theta": -0.0047, "rho": -0.0951, "theo": 4.264, "change": 0.0, "open": 0.0, "high": 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": "CYRX271217C00020000", "bid": 2.1, "bid_size": 62.0, "ask": 6.1, "ask_size": 61.0, "iv": 0.6143, "open_interest": 201.0, "volume": 0.0, "delta": 0.5736, "gamma": 0.0323, "vega": 0.0751, "theta": -0.0046, "rho": 0.0744, "theo": 4.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-20T11:20:20", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "CYRX271217P00020000", "bid": 3.0, "bid_size": 26.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": -0.4281, "gamma": 0.0355, "vega": 0.0753, "theta": -0.0048, "rho": -0.1135, "theo": 5.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CYRX271217C00022500", "bid": 1.0, "bid_size": 41.0, "ask": 5.5, "ask_size": 60.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.499, "gamma": 0.0339, "vega": 0.0768, "theta": -0.0046, "rho": 0.0685, "theo": 3.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "CYRX271217P00022500", "bid": 4.5, "bid_size": 26.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.5112, "gamma": 0.0383, "vega": 0.0759, "theta": -0.0048, "rho": -0.1281, "theo": 7.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "CYRX271217C00025000", "bid": 0.6, "bid_size": 46.0, "ask": 4.5, "ask_size": 55.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0342, "vega": 0.0758, "theta": -0.0045, "rho": 0.0616, "theo": 2.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "CYRX271217P00025000", "bid": 6.5, "bid_size": 27.0, "ask": 11.5, "ask_size": 34.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0401, "vega": 0.0732, "theta": -0.0046, "rho": -0.1372, "theo": 9.1048, "change": 0.0, "open": 0.0, "high": 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": "CYRX271217C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0334, "vega": 0.0728, "theta": -0.0043, "rho": 0.0544, "theo": 2.0209, "change": 0.0, "open": 0.0, "high": 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": "CYRX271217P00027500", "bid": 8.5, "bid_size": 27.0, "ask": 13.5, "ask_size": 38.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0409, "vega": 0.0674, "theta": -0.0042, "rho": -0.1393, "theo": 11.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "CYRX271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 59.0, "iv": 0.6036, "open_interest": 400.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.0319, "vega": 0.0685, "theta": -0.004, "rho": 0.0474, "theo": 1.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T12:26:42", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CYRX271217P00030000", "bid": 10.5, "bid_size": 25.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.041, "vega": 0.0589, "theta": -0.0038, "rho": -0.1316, "theo": 13.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}], "symbol": "CYRX", "security_type": "stock", "exchange_id": 2, "current_price": 17.65, "price_change": 0.6, "price_change_percent": 3.5253, "bid": 17.6, "ask": 17.87, "bid_size": 600, "ask_size": 100, "open": 17.17, "high": 17.65, "low": 17.0, "close": 17.62, "prev_day_close": 17.02, "volume": 710075, "iv30": 55.463, "iv30_change": 4.09, "iv30_change_percent": 7.9614, "seqno": 8548830005, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "CYRX"}