{"timestamp": "2026-11-10 01:30:09", "data": {"options": [{"option": "CAH261113C00120000", "bid": 152.2, "bid_size": 4.0, "ask": 155.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0196, "theo": 154.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.7, "last_trade_time": "2026-11-05T09:31:03", "percent_change": 0.0, "prev_day_close": 151.450004577637}, {"option": "CAH261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "CAH261113C00125000", "bid": 147.2, "bid_size": 4.0, "ask": 150.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0205, "theo": 149.2206, "change": 1.6, "open": 149.47, "high": 149.73, "low": 148.45, "tick": "no_change", "last_trade_price": 148.45, "last_trade_time": "2026-11-09T12:38:42", "percent_change": 1.08955, "prev_day_close": 146.849998474121}, {"option": "CAH261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.1289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "CAH261113C00130000", "bid": 142.2, "bid_size": 9.0, "ask": 145.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 10.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 144.2243, "change": 2.05, "open": 144.55, "high": 144.81, "low": 143.45, "tick": "no_change", "last_trade_price": 143.45, "last_trade_time": "2026-11-09T12:38:42", "percent_change": 1.44979, "prev_day_close": 141.400001525879}, {"option": "CAH261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.9439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "CAH261113C00135000", "bid": 137.2, "bid_size": 9.0, "ask": 140.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0222, "theo": 139.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.800003051758}, {"option": "CAH261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.7659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "CAH261113C00140000", "bid": 132.2, "bid_size": 8.0, "ask": 135.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 134.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.800003051758}, {"option": "CAH261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.5942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CAH261113C00145000", "bid": 127.3, "bid_size": 4.0, "ask": 130.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0238, "theo": 129.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "CAH261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 3.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "CAH261113C00150000", "bid": 122.2, "bid_size": 6.0, "ask": 125.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0246, "theo": 124.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "CAH261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "CAH261113C00155000", "bid": 117.3, "bid_size": 6.0, "ask": 120.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0254, "theo": 119.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.649997711182}, {"option": "CAH261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.1126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "CAH261113C00160000", "bid": 112.3, "bid_size": 3.0, "ask": 115.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0263, "theo": 114.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.599998474121}, {"option": "CAH261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.9618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAH261113C00165000", "bid": 107.2, "bid_size": 5.0, "ask": 110.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0271, "theo": 109.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "CAH261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "CAH261113C00170000", "bid": 102.2, "bid_size": 5.0, "ask": 105.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0279, "theo": 104.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "CAH261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "CAH261113C00175000", "bid": 97.2, "bid_size": 3.0, "ask": 100.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0287, "theo": 99.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3499984741211}, {"option": "CAH261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "CAH261113C00180000", "bid": 92.3, "bid_size": 4.0, "ask": 95.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0296, "theo": 94.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6499977111816}, {"option": "CAH261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "CAH261113C00185000", "bid": 87.3, "bid_size": 4.0, "ask": 90.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0304, "theo": 89.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "CAH261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CAH261113C00190000", "bid": 82.3, "bid_size": 7.0, "ask": 85.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0312, "theo": 84.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "CAH261113P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.1369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CAH261113C00195000", "bid": 77.3, "bid_size": 4.0, "ask": 80.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.032, "theo": 79.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6000022888184}, {"option": "CAH261113P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.0101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CAH261113C00200000", "bid": 72.3, "bid_size": 5.0, "ask": 74.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0328, "theo": 74.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "CAH261113P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAH261113C00205000", "bid": 67.3, "bid_size": 3.0, "ask": 69.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0336, "theo": 69.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "CAH261113P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 37.0, "iv": 1.4633, "open_interest": 14.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T10:34:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAH261113C00210000", "bid": 62.3, "bid_size": 3.0, "ask": 65.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0344, "theo": 64.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8499984741211}, {"option": "CAH261113P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 1.3444, "open_interest": 53.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-10-15T10:34:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAH261113C00212500", "bid": 59.8, "bid_size": 4.0, "ask": 62.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0349, "theo": 61.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "CAH261113P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 1.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAH261113C00215000", "bid": 57.3, "bid_size": 4.0, "ask": 60.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0353, "theo": 59.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "CAH261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 1.2427, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T09:30:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAH261113C00217500", "bid": 54.9, "bid_size": 6.0, "ask": 57.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0357, "theo": 56.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "CAH261113P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 1.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0036, "rho": 0.0, "theo": 0.0042, "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": 1.07500004768372}, {"option": "CAH261113C00220000", "bid": 52.3, "bid_size": 16.0, "ask": 55.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0361, "theo": 54.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.52, "last_trade_time": "2026-10-23T10:00:14", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "CAH261113P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 68.0, "iv": 0.9011, "open_interest": 52.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.001, "theta": -0.0044, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:53:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CAH261113C00222500", "bid": 49.8, "bid_size": 3.0, "ask": 52.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0365, "theo": 51.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "CAH261113P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.0931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0055, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CAH261113C00225000", "bid": 47.3, "bid_size": 10.0, "ask": 50.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0015, "theta": -0.001, "rho": 0.0369, "theo": 49.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-12T10:38:31", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "CAH261113P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 1.0438, "open_interest": 1.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0069, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T10:54:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CAH261113C00227500", "bid": 44.8, "bid_size": 8.0, "ask": 47.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0019, "theta": -0.003, "rho": 0.0372, "theo": 46.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-11-06T14:06:16", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "CAH261113P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 1.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0086, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CAH261113C00230000", "bid": 42.3, "bid_size": 8.0, "ask": 45.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0055, "rho": 0.0376, "theo": 44.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-11-06T11:14:39", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "CAH261113P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 44.0, "iv": 0.922, "open_interest": 7.0, "volume": 1.0, "delta": -0.0027, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0108, "rho": -0.0001, "theo": 0.0134, "change": -0.95, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:23:35", "percent_change": -82.6087, "prev_day_close": 1.14999997615814}, {"option": "CAH261113C00232500", "bid": 39.8, "bid_size": 19.0, "ask": 42.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0086, "rho": 0.038, "theo": 41.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "CAH261113P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.8975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0136, "rho": -0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CAH261113C00235000", "bid": 37.3, "bid_size": 21.0, "ask": 40.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0008, "vega": 0.0039, "theta": -0.0125, "rho": 0.0384, "theo": 39.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-11-06T14:31:14", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "CAH261113P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.8492, "open_interest": 5.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0008, "vega": 0.0039, "theta": -0.0172, "rho": -0.0002, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-03T14:29:29", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CAH261113C00237500", "bid": 34.8, "bid_size": 4.0, "ask": 37.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.001, "vega": 0.005, "theta": -0.0175, "rho": 0.0387, "theo": 36.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "CAH261113P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 72.0, "iv": 0.8889, "open_interest": 2.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.001, "vega": 0.005, "theta": -0.0219, "rho": -0.0003, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CAH261113C00240000", "bid": 32.4, "bid_size": 13.0, "ask": 35.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0014, "vega": 0.0063, "theta": -0.0239, "rho": 0.039, "theo": 34.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-11-06T09:56:25", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "CAH261113P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.7807, "open_interest": 48.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0014, "vega": 0.0063, "theta": -0.028, "rho": -0.0003, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:47:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CAH261113C00242500", "bid": 29.9, "bid_size": 8.0, "ask": 32.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0019, "vega": 0.0081, "theta": -0.0322, "rho": 0.0393, "theo": 31.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.24, "last_trade_time": "2026-10-30T15:23:38", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "CAH261113P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.9125, "open_interest": 2.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0019, "vega": 0.0081, "theta": -0.036, "rho": -0.0005, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CAH261113C00245000", "bid": 27.4, "bid_size": 9.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0025, "vega": 0.0105, "theta": -0.0429, "rho": 0.0396, "theo": 29.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-14T15:33:27", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "CAH261113P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.8604, "open_interest": 2.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0025, "vega": 0.0105, "theta": -0.0464, "rho": -0.0006, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-03T14:28:39", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CAH261113C00247500", "bid": 25.0, "bid_size": 12.0, "ask": 27.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0034, "vega": 0.0135, "theta": -0.0569, "rho": 0.0398, "theo": 26.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-11-05T09:59:16", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "CAH261113P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.6172, "open_interest": 2.0, "volume": 1.0, "delta": -0.0189, "gamma": 0.0034, "vega": 0.0135, "theta": -0.0601, "rho": -0.0008, "theo": 0.0924, "change": -0.3, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:02:04", "percent_change": -75.0, "prev_day_close": 0.399999994784594}, {"option": "CAH261113C00250000", "bid": 23.5, "bid_size": 11.0, "ask": 25.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 26.0, "volume": 1.0, "delta": 0.974, "gamma": 0.0045, "vega": 0.0176, "theta": -0.0751, "rho": 0.0399, "theo": 24.4388, "change": 1.6, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T15:39:27", "percent_change": 7.14285, "prev_day_close": 22.4000005722046}, {"option": "CAH261113P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.4572, "open_interest": 31.0, "volume": 11.0, "delta": -0.0258, "gamma": 0.0045, "vega": 0.0176, "theta": -0.0781, "rho": -0.0011, "theo": 0.1263, "change": -0.325, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:54:20", "percent_change": -68.4211, "prev_day_close": 0.474999994039536}, {"option": "CAH261113C00252500", "bid": 20.3, "bid_size": 21.0, "ask": 22.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0061, "vega": 0.0228, "theta": -0.0988, "rho": 0.0399, "theo": 21.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-06T14:25:43", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "CAH261113P00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.4617, "open_interest": 401.0, "volume": 41.0, "delta": -0.0353, "gamma": 0.0061, "vega": 0.0228, "theta": -0.1014, "rho": -0.0015, "theo": 0.1746, "change": -0.275, "open": 0.35, "high": 0.35, "low": 0.16, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:45:15", "percent_change": -57.8947, "prev_day_close": 0.474999994039536}, {"option": "CAH261113C00255000", "bid": 17.6, "bid_size": 19.0, "ask": 20.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0082, "vega": 0.0295, "theta": -0.1293, "rho": 0.0397, "theo": 19.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.97, "last_trade_time": "2026-11-05T09:45:07", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CAH261113P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.4254, "open_interest": 401.0, "volume": 41.0, "delta": -0.0487, "gamma": 0.0082, "vega": 0.0295, "theta": -0.1317, "rho": -0.0021, "theo": 0.244, "change": -0.525, "open": 0.45, "high": 0.45, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:45:15", "percent_change": -67.7419, "prev_day_close": 0.774999976158142}, {"option": "CAH261113C00257500", "bid": 15.1, "bid_size": 8.0, "ask": 18.7, "ask_size": 10.0, "iv": 0.309, "open_interest": 1.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0111, "vega": 0.038, "theta": -0.1682, "rho": 0.0392, "theo": 17.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.62, "last_trade_time": "2026-11-06T15:03:03", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "CAH261113P00257500", "bid": 0.2, "bid_size": 5.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.4084, "open_interest": 6.0, "volume": 3.0, "delta": -0.0674, "gamma": 0.0111, "vega": 0.0381, "theta": -0.1704, "rho": -0.0028, "theo": 0.3448, "change": -0.8, "open": 0.36, "high": 0.36, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:38:20", "percent_change": -69.5652, "prev_day_close": 1.14999997615814}, {"option": "CAH261113C00260000", "bid": 13.0, "bid_size": 14.0, "ask": 15.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0148, "vega": 0.0486, "theta": -0.2166, "rho": 0.0384, "theo": 14.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-11-05T12:33:55", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CAH261113P00260000", "bid": 0.1, "bid_size": 28.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.3931, "open_interest": 14.0, "volume": 25.0, "delta": -0.0937, "gamma": 0.0148, "vega": 0.0487, "theta": -0.2188, "rho": -0.0039, "theo": 0.4921, "change": -0.835, "open": 0.4, "high": 0.49, "low": 0.4, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:54:20", "percent_change": -63.0189, "prev_day_close": 1.32499998807907}, {"option": "CAH261113C00262500", "bid": 10.7, "bid_size": 20.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.1934, "open_interest": 4.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0194, "vega": 0.0614, "theta": -0.2748, "rho": 0.0372, "theo": 12.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-11-04T12:35:49", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CAH261113P00262500", "bid": 0.2, "bid_size": 21.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0194, "vega": 0.0615, "theta": -0.2769, "rho": -0.0054, "theo": 0.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CAH261113C00265000", "bid": 8.5, "bid_size": 16.0, "ask": 11.4, "ask_size": 19.0, "iv": 0.307, "open_interest": 13.0, "volume": 1.0, "delta": 0.8207, "gamma": 0.0248, "vega": 0.0758, "theta": -0.3406, "rho": 0.0353, "theo": 10.3478, "change": 1.15, "open": 10.25, "high": 10.25, "low": 10.25, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-09T10:03:07", "percent_change": 12.6374, "prev_day_close": 9.10000038146973}, {"option": "CAH261113P00265000", "bid": 0.1, "bid_size": 21.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.3256, "open_interest": 2.0, "volume": 5.0, "delta": -0.1796, "gamma": 0.0249, "vega": 0.0759, "theta": -0.3428, "rho": -0.0073, "theo": 1.0262, "change": -1.295, "open": 1.05, "high": 1.05, "low": 0.9, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T15:38:20", "percent_change": -55.6989, "prev_day_close": 2.32499998807907}, {"option": "CAH261113C00267500", "bid": 6.5, "bid_size": 31.0, "ask": 8.6, "ask_size": 29.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0307, "vega": 0.0906, "theta": -0.4083, "rho": 0.0327, "theo": 8.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CAH261113P00267500", "bid": 0.3, "bid_size": 25.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.3436, "open_interest": 0.0, "volume": 3.0, "delta": -0.2445, "gamma": 0.0308, "vega": 0.0907, "theta": -0.4108, "rho": -0.0099, "theo": 1.4876, "change": -1.6, "open": 1.8, "high": 1.8, "low": 1.35, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:27:47", "percent_change": -50.7937, "prev_day_close": 3.14999997615814}, {"option": "CAH261113C00270000", "bid": 5.7, "bid_size": 23.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.3141, "open_interest": 20.0, "volume": 1.0, "delta": 0.6752, "gamma": 0.0361, "vega": 0.1037, "theta": -0.4679, "rho": 0.0294, "theo": 6.4659, "change": 0.85, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T10:03:07", "percent_change": 14.5299, "prev_day_close": 5.85000014305115}, {"option": "CAH261113P00270000", "bid": 0.75, "bid_size": 18.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.2864, "open_interest": 6.0, "volume": 7.0, "delta": -0.3257, "gamma": 0.0363, "vega": 0.1039, "theta": -0.4709, "rho": -0.0123, "theo": 2.1443, "change": -1.91, "open": 2.9, "high": 2.9, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T15:34:50", "percent_change": -47.1605, "prev_day_close": 4.04999995231628}, {"option": "CAH261113C00272500", "bid": 2.75, "bid_size": 28.0, "ask": 5.2, "ask_size": 24.0, "iv": 0.2596, "open_interest": 8.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0398, "vega": 0.1125, "theta": -0.5069, "rho": 0.0254, "theo": 4.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-11-06T15:38:24", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CAH261113P00272500", "bid": 1.65, "bid_size": 22.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.3374, "open_interest": 3.0, "volume": 1.0, "delta": -0.4206, "gamma": 0.0401, "vega": 0.1125, "theta": -0.5103, "rho": -0.0155, "theo": 3.0481, "change": -1.81, "open": 3.44, "high": 3.44, "low": 3.44, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-11-09T12:20:32", "percent_change": -34.4762, "prev_day_close": 5.25}, {"option": "CAH261113C00275000", "bid": 2.8, "bid_size": 87.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.3894, "open_interest": 54.0, "volume": 61.0, "delta": 0.4798, "gamma": 0.0409, "vega": 0.1147, "theta": -0.515, "rho": 0.021, "theo": 3.5512, "change": -0.25, "open": 5.9, "high": 5.9, "low": 3.1, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T12:31:55", "percent_change": -7.04225, "prev_day_close": 3.54999995231628}, {"option": "CAH261113P00275000", "bid": 3.1, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.5224, "gamma": 0.0412, "vega": 0.1146, "theta": -0.5186, "rho": -0.0189, "theo": 4.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CAH261113C00277500", "bid": 1.05, "bid_size": 29.0, "ask": 4.6, "ask_size": 34.0, "iv": 0.3655, "open_interest": 1.0, "volume": 4.0, "delta": 0.3807, "gamma": 0.039, "vega": 0.1098, "theta": -0.4899, "rho": 0.0167, "theo": 2.5245, "change": 0.1, "open": 3.05, "high": 3.05, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T12:26:24", "percent_change": 3.77359, "prev_day_close": 2.64999997615814}, {"option": "CAH261113P00277500", "bid": 5.1, "bid_size": 55.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.3415, "open_interest": 400.0, "volume": 1.0, "delta": -0.6222, "gamma": 0.0392, "vega": 0.1093, "theta": -0.4932, "rho": -0.0201, "theo": 5.714, "change": -1.89, "open": 6.46, "high": 6.46, "low": 6.46, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-11-09T10:03:07", "percent_change": -22.6347, "prev_day_close": 8.34999990463257}, {"option": "CAH261113C00280000", "bid": 0.7, "bid_size": 38.0, "ask": 3.0, "ask_size": 22.0, "iv": 0.351, "open_interest": 6.0, "volume": 2.0, "delta": 0.292, "gamma": 0.0347, "vega": 0.0991, "theta": -0.4388, "rho": 0.0128, "theo": 1.7629, "change": -0.295, "open": 2.15, "high": 2.15, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T15:28:19", "percent_change": -14.9367, "prev_day_close": 1.97500002384186}, {"option": "CAH261113P00280000", "bid": 6.4, "bid_size": 53.0, "ask": 8.1, "ask_size": 16.0, "iv": 0.3206, "open_interest": 402.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.035, "vega": 0.0984, "theta": -0.4414, "rho": -0.0221, "theo": 7.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T15:12:00", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CAH261113C00282500", "bid": 0.1, "bid_size": 27.0, "ask": 2.4, "ask_size": 28.0, "iv": 0.3523, "open_interest": 3.0, "volume": 1.0, "delta": 0.2183, "gamma": 0.0292, "vega": 0.0853, "theta": -0.3739, "rho": 0.0096, "theo": 1.22, "change": -0.275, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:32:41", "percent_change": -19.2982, "prev_day_close": 1.42499995231628}, {"option": "CAH261113P00282500", "bid": 8.3, "bid_size": 14.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.3752, "open_interest": 0.0, "volume": 1.0, "delta": -0.7857, "gamma": 0.0294, "vega": 0.0845, "theta": -0.3756, "rho": -0.0231, "theo": 9.4233, "change": -2.14, "open": 10.16, "high": 10.16, "low": 10.16, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-11-09T10:03:07", "percent_change": -17.3984, "prev_day_close": 12.3000001907349}, {"option": "CAH261113C00285000", "bid": 0.1, "bid_size": 20.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.3077, "open_interest": 1.0, "volume": 3.0, "delta": 0.1605, "gamma": 0.0236, "vega": 0.0707, "theta": -0.3068, "rho": 0.007, "theo": 0.843, "change": -0.175, "open": 0.8, "high": 0.95, "low": 0.8, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:21:09", "percent_change": -15.5556, "prev_day_close": 1.125}, {"option": "CAH261113P00285000", "bid": 10.6, "bid_size": 12.0, "ask": 13.2, "ask_size": 12.0, "iv": 0.4046, "open_interest": 4.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0238, "vega": 0.069, "theta": -0.3076, "rho": -0.0213, "theo": 11.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-05T11:26:23", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "CAH261113C00287500", "bid": 0.05, "bid_size": 7.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.3261, "open_interest": 0.0, "volume": 6.0, "delta": 0.117, "gamma": 0.0185, "vega": 0.0572, "theta": -0.2451, "rho": 0.0051, "theo": 0.5849, "change": 0.7, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:05:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261113P00287500", "bid": 12.8, "bid_size": 6.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0186, "vega": 0.0551, "theta": -0.2453, "rho": -0.0204, "theo": 13.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261113C00290000", "bid": 0.1, "bid_size": 22.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.3761, "open_interest": 5.0, "volume": 15.0, "delta": 0.0851, "gamma": 0.0142, "vega": 0.0455, "theta": -0.1925, "rho": 0.0037, "theo": 0.409, "change": -0.205, "open": 0.41, "high": 0.49, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T12:35:57", "percent_change": -43.1579, "prev_day_close": 0.475000001490116}, {"option": "CAH261113P00290000", "bid": 15.4, "bid_size": 14.0, "ask": 17.8, "ask_size": 14.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0143, "vega": 0.0431, "theta": -0.1922, "rho": -0.019, "theo": 16.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "CAH261113C00292500", "bid": 0.05, "bid_size": 7.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.4633, "open_interest": 0.0, "volume": 1.0, "delta": 0.062, "gamma": 0.0108, "vega": 0.0358, "theta": -0.1497, "rho": 0.0027, "theo": 0.2889, "change": 0.26, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T11:06:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261113P00292500", "bid": 17.5, "bid_size": 15.0, "ask": 20.2, "ask_size": 14.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0109, "vega": 0.0336, "theta": -0.1488, "rho": -0.0171, "theo": 18.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.3674, "open_interest": 4.0, "volume": 2.0, "delta": 0.0454, "gamma": 0.0082, "vega": 0.028, "theta": -0.1157, "rho": 0.002, "theo": 0.2063, "change": -0.2, "open": 0.26, "high": 0.26, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:54:57", "percent_change": -57.1429, "prev_day_close": 0.350000012665987}, {"option": "CAH261113P00295000", "bid": 20.2, "bid_size": 9.0, "ask": 22.9, "ask_size": 12.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0084, "vega": 0.0259, "theta": -0.114, "rho": -0.0164, "theo": 20.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "CAH261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.7109, "open_interest": 0.0, "volume": 1.0, "delta": 0.0248, "gamma": 0.0047, "vega": 0.0171, "theta": -0.069, "rho": 0.0011, "theo": 0.1088, "change": -0.825, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -84.6154, "prev_day_close": 0.975000023841858}, {"option": "CAH261113P00300000", "bid": 25.1, "bid_size": 19.0, "ask": 27.9, "ask_size": 20.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0049, "vega": 0.014, "theta": -0.0654, "rho": -0.0094, "theo": 25.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "CAH261113C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0027, "vega": 0.0105, "theta": -0.0415, "rho": 0.0006, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAH261113P00305000", "bid": 30.1, "bid_size": 18.0, "ask": 32.9, "ask_size": 16.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0027, "vega": 0.0065, "theta": -0.0399, "rho": -0.0055, "theo": 30.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-05T09:32:56", "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "CAH261113C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0016, "vega": 0.0065, "theta": -0.0254, "rho": 0.0003, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 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": "CAH261113P00310000", "bid": 35.1, "bid_size": 5.0, "ask": 37.9, "ask_size": 5.0, "iv": 0.7987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0013, "vega": 0.0026, "theta": -0.0285, "rho": -0.0024, "theo": 35.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6500015258789}, {"option": "CAH261113C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.001, "vega": 0.0041, "theta": -0.0158, "rho": 0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 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": "CAH261113P00315000", "bid": 40.1, "bid_size": 6.0, "ask": 42.9, "ask_size": 5.0, "iv": 0.8765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0006, "vega": 0.001, "theta": -0.0243, "rho": -0.0008, "theo": 40.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "CAH261113C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0006, "vega": 0.0027, "theta": -0.01, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 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": "CAH261113P00320000", "bid": 45.1, "bid_size": 7.0, "ask": 47.9, "ask_size": 4.0, "iv": 0.9517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0231, "rho": -0.0001, "theo": 45.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "CAH261113C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 1.1049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0065, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 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": "CAH261113P00325000", "bid": 50.1, "bid_size": 4.0, "ask": 52.9, "ask_size": 5.0, "iv": 1.0246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0228, "rho": -0.0001, "theo": 50.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "CAH261113C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.9934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0043, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CAH261113P00330000", "bid": 55.1, "bid_size": 6.0, "ask": 57.8, "ask_size": 4.0, "iv": 1.0803, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0227, "rho": 0.0, "theo": 55.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4000015258789}, {"option": "CAH261113C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0029, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261113P00335000", "bid": 59.3, "bid_size": 14.0, "ask": 62.6, "ask_size": 14.0, "iv": 0.9238, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0227, "rho": 0.0, "theo": 60.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261120C00145000", "bid": 127.3, "bid_size": 5.0, "ask": 130.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0057, "theo": 129.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.75}, {"option": "CAH261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0714, "open_interest": 9.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T14:21:23", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CAH261120C00150000", "bid": 122.7, "bid_size": 4.0, "ask": 125.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0109, "theo": 124.1915, "change": 4.05, "open": 125.7, "high": 125.7, "low": 125.7, "tick": "up", "last_trade_price": 125.7, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 3.32922, "prev_day_close": 121.650001525879}, {"option": "CAH261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CAH261120C00155000", "bid": 117.4, "bid_size": 4.0, "ask": 120.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0202, "theo": 119.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "CAH261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.8806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CAH261120C00160000", "bid": 112.3, "bid_size": 5.0, "ask": 115.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.029, "theo": 114.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-10-05T10:03:07", "percent_change": 0.0, "prev_day_close": 111.700000762939}, {"option": "CAH261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 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": "CAH261120C00165000", "bid": 107.3, "bid_size": 2.0, "ask": 110.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0367, "theo": 109.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "CAH261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.7011, "open_interest": 4.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:57:26", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAH261120C00170000", "bid": 102.4, "bid_size": 6.0, "ask": 105.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0441, "theo": 104.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.550003051758}, {"option": "CAH261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.615, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-09-22T14:59:34", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAH261120C00175000", "bid": 98.1, "bid_size": 8.0, "ask": 100.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0504, "theo": 99.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5999984741211}, {"option": "CAH261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.5311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0026, "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": 1.20000004768372}, {"option": "CAH261120C00180000", "bid": 92.4, "bid_size": 4.0, "ask": 95.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.056, "theo": 94.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "CAH261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.4493, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0032, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-09T13:43:42", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAH261120C00185000", "bid": 87.4, "bid_size": 3.0, "ask": 90.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0606, "theo": 89.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8500022888184}, {"option": "CAH261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.3694, "open_interest": 278.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0039, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-15T10:35:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CAH261120C00190000", "bid": 82.4, "bid_size": 6.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0643, "theo": 84.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8500022888184}, {"option": "CAH261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.2912, "open_interest": 5.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0049, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:47:09", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CAH261120C00195000", "bid": 77.5, "bid_size": 5.0, "ask": 80.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0026, "theta": 0.0, "rho": 0.0674, "theo": 79.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "CAH261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.003, "open_interest": 2.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0061, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-21T12:49:21", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CAH261120C00200000", "bid": 72.4, "bid_size": 6.0, "ask": 75.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0033, "theta": 0.0, "rho": 0.07, "theo": 74.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.7, "last_trade_time": "2026-10-23T13:57:51", "percent_change": 0.0, "prev_day_close": 71.8999977111816}, {"option": "CAH261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.9383, "open_interest": 17.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0077, "rho": -0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-27T13:23:20", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CAH261120C00205000", "bid": 67.4, "bid_size": 6.0, "ask": 70.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0017, "rho": 0.0722, "theo": 69.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "CAH261120P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0658, "open_interest": 10.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0097, "rho": -0.0003, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T11:04:46", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CAH261120C00210000", "bid": 62.5, "bid_size": 8.0, "ask": 65.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0049, "rho": 0.0741, "theo": 64.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.22, "last_trade_time": "2026-11-05T11:52:50", "percent_change": 0.0, "prev_day_close": 62.1500015258789}, {"option": "CAH261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.9933, "open_interest": 40.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0124, "rho": -0.0004, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T13:37:19", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CAH261120C00215000", "bid": 57.4, "bid_size": 16.0, "ask": 60.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0006, "vega": 0.0075, "theta": -0.009, "rho": 0.0758, "theo": 59.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "CAH261120P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.7829, "open_interest": 17.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0006, "vega": 0.0075, "theta": -0.0159, "rho": -0.0005, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-04T13:37:19", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CAH261120C00220000", "bid": 52.4, "bid_size": 10.0, "ask": 55.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0008, "vega": 0.0101, "theta": -0.0142, "rho": 0.0774, "theo": 54.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-05T11:58:34", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "CAH261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 27.0, "iv": 0.7766, "open_interest": 37.0, "volume": 1.0, "delta": -0.0075, "gamma": 0.0008, "vega": 0.0101, "theta": -0.0205, "rho": -0.0007, "theo": 0.0611, "change": -1.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:39:08", "percent_change": -91.8367, "prev_day_close": 1.22500002384186}, {"option": "CAH261120C00225000", "bid": 47.5, "bid_size": 16.0, "ask": 50.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0012, "vega": 0.0136, "theta": -0.0209, "rho": 0.0789, "theo": 49.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "CAH261120P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.6588, "open_interest": 2.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0012, "vega": 0.0136, "theta": -0.0267, "rho": -0.001, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-10-20T13:54:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CAH261120C00230000", "bid": 42.6, "bid_size": 12.0, "ask": 45.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0017, "vega": 0.0185, "theta": -0.0297, "rho": 0.0803, "theo": 44.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-10-30T14:39:03", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "CAH261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.7167, "open_interest": 63.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0017, "vega": 0.0185, "theta": -0.0349, "rho": -0.0014, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:44:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CAH261120C00232500", "bid": 40.1, "bid_size": 7.0, "ask": 42.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.002, "vega": 0.0216, "theta": -0.0351, "rho": 0.0808, "theo": 41.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "CAH261120P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.002, "vega": 0.0216, "theta": -0.04, "rho": -0.0017, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CAH261120C00235000", "bid": 37.5, "bid_size": 8.0, "ask": 40.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0024, "vega": 0.0254, "theta": -0.0413, "rho": 0.0814, "theo": 39.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.72, "last_trade_time": "2026-10-23T13:13:15", "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "CAH261120P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.6515, "open_interest": 1.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0024, "vega": 0.0254, "theta": -0.046, "rho": -0.002, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAH261120C00237500", "bid": 35.1, "bid_size": 4.0, "ask": 37.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0029, "vega": 0.0297, "theta": -0.0485, "rho": 0.0818, "theo": 37.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5999984741211}, {"option": "CAH261120P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.5954, "open_interest": 2.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0029, "vega": 0.0298, "theta": -0.0528, "rho": -0.0024, "theo": 0.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-28T09:30:16", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CAH261120C00240000", "bid": 32.6, "bid_size": 11.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 311.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0036, "vega": 0.0349, "theta": -0.0567, "rho": 0.0821, "theo": 34.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.66, "last_trade_time": "2026-11-05T11:11:10", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "CAH261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 9.0, "iv": 0.4363, "open_interest": 40.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0036, "vega": 0.0349, "theta": -0.0608, "rho": -0.003, "theo": 0.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:21:17", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "CAH261120C00242500", "bid": 30.2, "bid_size": 14.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0043, "vega": 0.041, "theta": -0.0662, "rho": 0.0823, "theo": 32.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "CAH261120P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0043, "vega": 0.0411, "theta": -0.07, "rho": -0.0036, "theo": 0.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "CAH261120C00245000", "bid": 28.4, "bid_size": 10.0, "ask": 31.0, "ask_size": 9.0, "iv": 0.3994, "open_interest": 8.0, "volume": 1.0, "delta": 0.9513, "gamma": 0.0052, "vega": 0.0482, "theta": -0.0771, "rho": 0.0824, "theo": 29.689, "change": 0.85, "open": 28.7, "high": 28.7, "low": 28.7, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-11-09T14:52:03", "percent_change": 3.05206, "prev_day_close": 27.8500003814697}, {"option": "CAH261120P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.4172, "open_interest": 7.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0052, "vega": 0.0482, "theta": -0.0806, "rho": -0.0044, "theo": 0.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T14:14:45", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "CAH261120C00247500", "bid": 25.3, "bid_size": 15.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0063, "vega": 0.0566, "theta": -0.0895, "rho": 0.0822, "theo": 27.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.73, "last_trade_time": "2026-11-05T09:30:49", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "CAH261120P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 9.0, "iv": 0.4513, "open_interest": 1.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0064, "vega": 0.0567, "theta": -0.0928, "rho": -0.0053, "theo": 0.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-28T10:54:56", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "CAH261120C00250000", "bid": 22.9, "bid_size": 58.0, "ask": 25.9, "ask_size": 14.0, "iv": 0.2566, "open_interest": 405.0, "volume": 5.0, "delta": 0.927, "gamma": 0.0077, "vega": 0.0665, "theta": -0.1036, "rho": 0.0817, "theo": 24.8947, "change": 2.5, "open": 27.5, "high": 27.5, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-09T13:14:51", "percent_change": 10.8696, "prev_day_close": 23.0}, {"option": "CAH261120P00250000", "bid": 0.1, "bid_size": 14.0, "ask": 1.65, "ask_size": 21.0, "iv": 0.4148, "open_interest": 28.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0077, "vega": 0.0665, "theta": -0.1067, "rho": -0.0066, "theo": 0.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T11:33:47", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CAH261120C00252500", "bid": 21.3, "bid_size": 7.0, "ask": 23.4, "ask_size": 7.0, "iv": 0.3345, "open_interest": 3.0, "volume": 2.0, "delta": 0.9101, "gamma": 0.0093, "vega": 0.0777, "theta": -0.1195, "rho": 0.0809, "theo": 22.5401, "change": 2.88, "open": 25.25, "high": 25.25, "low": 23.58, "tick": "down", "last_trade_price": 23.58, "last_trade_time": "2026-11-09T09:30:09", "percent_change": 13.913, "prev_day_close": 20.6999998092651}, {"option": "CAH261120P00252500", "bid": 0.15, "bid_size": 17.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.3754, "open_interest": 3.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0093, "vega": 0.0778, "theta": -0.1223, "rho": -0.0081, "theo": 0.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-04T10:27:33", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "CAH261120C00255000", "bid": 18.6, "bid_size": 8.0, "ask": 21.2, "ask_size": 7.0, "iv": 0.31, "open_interest": 12.0, "volume": 2.0, "delta": 0.8891, "gamma": 0.0112, "vega": 0.0907, "theta": -0.1372, "rho": 0.0797, "theo": 20.2257, "change": 0.1, "open": 20.5, "high": 20.5, "low": 18.9, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-09T14:48:57", "percent_change": 0.531914, "prev_day_close": 18.8000001907349}, {"option": "CAH261120P00255000", "bid": 0.35, "bid_size": 15.0, "ask": 1.7, "ask_size": 20.0, "iv": 0.3643, "open_interest": 26.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0112, "vega": 0.0909, "theta": -0.1398, "rho": -0.0098, "theo": 0.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T10:16:29", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "CAH261120C00257500", "bid": 16.5, "bid_size": 13.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.3182, "open_interest": 18.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0134, "vega": 0.1051, "theta": -0.1564, "rho": 0.0779, "theo": 17.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.38, "last_trade_time": "2026-11-05T11:24:32", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "CAH261120P00257500", "bid": 0.8, "bid_size": 7.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.3268, "open_interest": 5.0, "volume": 2.0, "delta": -0.1363, "gamma": 0.0134, "vega": 0.1052, "theta": -0.1588, "rho": -0.0123, "theo": 1.1308, "change": -0.725, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:23:35", "percent_change": -37.6623, "prev_day_close": 1.92499995231628}, {"option": "CAH261120C00260000", "bid": 14.0, "bid_size": 53.0, "ask": 16.2, "ask_size": 7.0, "iv": 0.2678, "open_interest": 75.0, "volume": 4.0, "delta": 0.8309, "gamma": 0.0159, "vega": 0.1206, "theta": -0.1769, "rho": 0.0756, "theo": 15.7695, "change": 1.09, "open": 17.78, "high": 17.78, "low": 15.59, "tick": "down", "last_trade_price": 15.59, "last_trade_time": "2026-11-09T11:03:33", "percent_change": 7.51724, "prev_day_close": 14.5}, {"option": "CAH261120P00260000", "bid": 0.2, "bid_size": 14.0, "ask": 1.95, "ask_size": 21.0, "iv": 0.2985, "open_interest": 4.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.016, "vega": 0.1208, "theta": -0.1791, "rho": -0.015, "theo": 1.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-06T15:07:37", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CAH261120C00262500", "bid": 12.2, "bid_size": 27.0, "ask": 14.8, "ask_size": 19.0, "iv": 0.3088, "open_interest": 6.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0186, "vega": 0.137, "theta": -0.1978, "rho": 0.0725, "theo": 13.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-11-05T09:59:16", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CAH261120P00262500", "bid": 0.55, "bid_size": 8.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0187, "vega": 0.1372, "theta": -0.1998, "rho": -0.0182, "theo": 1.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CAH261120C00265000", "bid": 10.1, "bid_size": 24.0, "ask": 12.8, "ask_size": 24.0, "iv": 0.2987, "open_interest": 3.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.0214, "vega": 0.1532, "theta": -0.2179, "rho": 0.0687, "theo": 11.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T14:54:12", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CAH261120P00265000", "bid": 1.05, "bid_size": 15.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.3388, "open_interest": 2.0, "volume": 1.0, "delta": -0.2546, "gamma": 0.0214, "vega": 0.1535, "theta": -0.2197, "rho": -0.022, "theo": 2.326, "change": -1.34, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T15:36:35", "percent_change": -37.2222, "prev_day_close": 3.59999990463257}, {"option": "CAH261120C00267500", "bid": 8.5, "bid_size": 57.0, "ask": 11.2, "ask_size": 26.0, "iv": 0.3088, "open_interest": 114.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.024, "vega": 0.1681, "theta": -0.2359, "rho": 0.064, "theo": 9.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T13:12:16", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "CAH261120P00267500", "bid": 1.7, "bid_size": 8.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3262, "open_interest": 1.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.0241, "vega": 0.1683, "theta": -0.2375, "rho": -0.0263, "theo": 2.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-04T13:56:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CAH261120C00270000", "bid": 6.9, "bid_size": 74.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.2919, "open_interest": 766.0, "volume": 1.0, "delta": 0.629, "gamma": 0.0262, "vega": 0.18, "theta": -0.2498, "rho": 0.0585, "theo": 8.113, "change": 0.3, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-09T12:23:07", "percent_change": 3.97351, "prev_day_close": 7.54999995231628}, {"option": "CAH261120P00270000", "bid": 2.45, "bid_size": 8.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.3712, "gamma": 0.0263, "vega": 0.1802, "theta": -0.2513, "rho": -0.031, "theo": 3.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CAH261120C00272500", "bid": 5.2, "bid_size": 17.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.297, "open_interest": 5.0, "volume": 3.0, "delta": 0.5619, "gamma": 0.0277, "vega": 0.1877, "theta": -0.2582, "rho": 0.0525, "theo": 6.6051, "change": -0.15, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T14:19:03", "percent_change": -2.4, "prev_day_close": 6.25}, {"option": "CAH261120P00272500", "bid": 3.3, "bid_size": 8.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.3154, "open_interest": 0.0, "volume": 1.0, "delta": -0.4386, "gamma": 0.0278, "vega": 0.1878, "theta": -0.2595, "rho": -0.0359, "theo": 4.7601, "change": -1.47, "open": 5.18, "high": 5.18, "low": 5.18, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-09T14:56:14", "percent_change": -22.1053, "prev_day_close": 6.64999985694885}, {"option": "CAH261120C00275000", "bid": 3.8, "bid_size": 20.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.3057, "open_interest": 15.0, "volume": 0.0, "delta": 0.492, "gamma": 0.0282, "vega": 0.1899, "theta": -0.2598, "rho": 0.0461, "theo": 5.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T12:45:20", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "CAH261120P00275000", "bid": 4.6, "bid_size": 10.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.0283, "vega": 0.1898, "theta": -0.2609, "rho": -0.0407, "theo": 5.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "CAH261120C00277500", "bid": 2.7, "bid_size": 26.0, "ask": 6.1, "ask_size": 30.0, "iv": 0.3054, "open_interest": 9.0, "volume": 1.0, "delta": 0.4225, "gamma": 0.0277, "vega": 0.1865, "theta": -0.2543, "rho": 0.0397, "theo": 4.2017, "change": 0.0, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:34:34", "percent_change": -1.13533e-06, "prev_day_close": 4.20000004768372}, {"option": "CAH261120P00277500", "bid": 6.1, "bid_size": 15.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.0279, "vega": 0.1861, "theta": -0.2552, "rho": -0.0451, "theo": 7.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CAH261120C00280000", "bid": 2.2, "bid_size": 83.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.3099, "open_interest": 152.0, "volume": 4.0, "delta": 0.3566, "gamma": 0.0263, "vega": 0.1778, "theta": -0.2426, "rho": 0.0335, "theo": 3.3016, "change": -0.3, "open": 3.47, "high": 3.47, "low": 2.45, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:44:14", "percent_change": -8.82353, "prev_day_close": 3.39999997615814}, {"option": "CAH261120P00280000", "bid": 8.1, "bid_size": 9.0, "ask": 9.7, "ask_size": 16.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.0264, "vega": 0.1772, "theta": -0.2432, "rho": -0.0488, "theo": 8.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CAH261120C00282500", "bid": 1.15, "bid_size": 7.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.2966, "gamma": 0.0242, "vega": 0.1653, "theta": -0.226, "rho": 0.0279, "theo": 2.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261120P00282500", "bid": 8.9, "bid_size": 15.0, "ask": 12.3, "ask_size": 14.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0243, "vega": 0.1644, "theta": -0.2263, "rho": -0.0514, "theo": 10.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261120C00285000", "bid": 0.65, "bid_size": 23.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.254, "open_interest": 8.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0217, "vega": 0.1502, "theta": -0.2064, "rho": 0.023, "theo": 2.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:07:37", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "CAH261120P00285000", "bid": 11.8, "bid_size": 6.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0218, "vega": 0.1496, "theta": -0.2065, "rho": -0.0541, "theo": 12.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "CAH261120C00287500", "bid": 0.2, "bid_size": 9.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.3243, "open_interest": 0.0, "volume": 1.0, "delta": 0.1994, "gamma": 0.019, "vega": 0.1342, "theta": -0.1855, "rho": 0.0188, "theo": 1.571, "change": 1.35, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:54:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261120P00287500", "bid": 13.6, "bid_size": 6.0, "ask": 16.2, "ask_size": 6.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0191, "vega": 0.133, "theta": -0.1854, "rho": -0.0556, "theo": 14.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261120C00290000", "bid": 0.2, "bid_size": 66.0, "ask": 1.7, "ask_size": 31.0, "iv": 0.2879, "open_interest": 32.0, "volume": 15.0, "delta": 0.1622, "gamma": 0.0164, "vega": 0.1181, "theta": -0.1647, "rho": 0.0153, "theo": 1.23, "change": -0.28, "open": 1.0, "high": 1.02, "low": 1.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T12:05:13", "percent_change": -21.5385, "prev_day_close": 1.29999998211861}, {"option": "CAH261120P00290000", "bid": 16.0, "bid_size": 8.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0165, "vega": 0.1166, "theta": -0.1645, "rho": -0.0545, "theo": 16.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "CAH261120C00292500", "bid": 0.15, "bid_size": 9.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0139, "vega": 0.1029, "theta": -0.1448, "rho": 0.0124, "theo": 0.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261120P00292500", "bid": 17.9, "bid_size": 6.0, "ask": 20.7, "ask_size": 6.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0141, "vega": 0.1007, "theta": -0.1446, "rho": -0.0547, "theo": 19.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261120C00295000", "bid": 0.1, "bid_size": 3.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.3031, "open_interest": 11.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0118, "vega": 0.0891, "theta": -0.1265, "rho": 0.01, "theo": 0.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T10:28:19", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CAH261120P00295000", "bid": 20.5, "bid_size": 2.0, "ask": 23.2, "ask_size": 2.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.012, "vega": 0.0869, "theta": -0.1264, "rho": -0.0521, "theo": 21.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "CAH261120C00300000", "bid": 0.05, "bid_size": 6.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.3311, "open_interest": 19.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0083, "vega": 0.0658, "theta": -0.0955, "rho": 0.0066, "theo": 0.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T15:50:01", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "CAH261120P00300000", "bid": 25.2, "bid_size": 6.0, "ask": 27.9, "ask_size": 6.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0085, "vega": 0.0622, "theta": -0.0952, "rho": -0.0476, "theo": 26.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "CAH261120C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 7.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0058, "vega": 0.0483, "theta": -0.0716, "rho": 0.0044, "theo": 0.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261120P00305000", "bid": 30.1, "bid_size": 14.0, "ask": 32.7, "ask_size": 14.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.006, "vega": 0.0441, "theta": -0.0711, "rho": -0.0412, "theo": 31.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.5239, "open_interest": 10.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0041, "vega": 0.0355, "theta": -0.0537, "rho": 0.003, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T10:24:44", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CAH261120P00310000", "bid": 34.3, "bid_size": 5.0, "ask": 37.9, "ask_size": 5.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0043, "vega": 0.0307, "theta": -0.053, "rho": -0.0345, "theo": 35.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "CAH261120C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0029, "vega": 0.0262, "theta": -0.0404, "rho": 0.0021, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261120P00315000", "bid": 39.9, "bid_size": 14.0, "ask": 42.9, "ask_size": 14.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0031, "vega": 0.0206, "theta": -0.0388, "rho": -0.0281, "theo": 40.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.589, "open_interest": 10.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.002, "vega": 0.0195, "theta": -0.0307, "rho": 0.0015, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:51:07", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CAH261120P00320000", "bid": 45.1, "bid_size": 4.0, "ask": 47.8, "ask_size": 4.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0023, "vega": 0.0132, "theta": -0.0268, "rho": -0.0219, "theo": 45.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "CAH261120C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0015, "vega": 0.0146, "theta": -0.0234, "rho": 0.001, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261120P00325000", "bid": 49.9, "bid_size": 6.0, "ask": 52.6, "ask_size": 6.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0015, "vega": 0.0068, "theta": -0.0199, "rho": -0.0116, "theo": 50.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0011, "vega": 0.0111, "theta": -0.018, "rho": 0.0008, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAH261120P00330000", "bid": 55.2, "bid_size": 5.0, "ask": 57.9, "ask_size": 5.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0009, "vega": 0.0035, "theta": -0.0149, "rho": -0.0032, "theo": 55.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5500011444092}, {"option": "CAH261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0006, "vega": 0.0065, "theta": -0.0109, "rho": 0.0004, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CAH261120P00340000", "bid": 64.6, "bid_size": 5.0, "ask": 67.8, "ask_size": 6.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0125, "rho": 0.0, "theo": 65.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "CAH261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.8567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0003, "vega": 0.004, "theta": -0.0068, "rho": 0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CAH261120P00350000", "bid": 75.1, "bid_size": 4.0, "ask": 77.8, "ask_size": 7.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 75.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "CAH261127C00120000", "bid": 152.4, "bid_size": 3.0, "ask": 156.0, "ask_size": 2.0, "iv": 1.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0523, "theo": 154.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.699996948242}, {"option": "CAH261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.0504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "CAH261127C00125000", "bid": 147.3, "bid_size": 3.0, "ask": 151.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0585, "theo": 149.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.75}, {"option": "CAH261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.9591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "CAH261127C00130000", "bid": 142.5, "bid_size": 4.0, "ask": 146.0, "ask_size": 4.0, "iv": 1.2408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.064, "theo": 144.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "CAH261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "CAH261127C00135000", "bid": 137.5, "bid_size": 3.0, "ask": 140.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0688, "theo": 139.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.800003051758}, {"option": "CAH261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0019, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CAH261127C00140000", "bid": 132.4, "bid_size": 5.0, "ask": 135.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0731, "theo": 134.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "CAH261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.7056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0022, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 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": "CAH261127C00145000", "bid": 127.4, "bid_size": 6.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.077, "theo": 129.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.849998474121}, {"option": "CAH261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0025, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CAH261127C00150000", "bid": 122.4, "bid_size": 5.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0806, "theo": 124.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.849998474121}, {"option": "CAH261127P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0029, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 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": "CAH261127C00155000", "bid": 117.4, "bid_size": 6.0, "ask": 121.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0839, "theo": 119.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.849998474121}, {"option": "CAH261127P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0016, "theta": -0.0033, "rho": -0.0001, "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": 1.70000004768372}, {"option": "CAH261127C00160000", "bid": 112.4, "bid_size": 4.0, "ask": 116.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0869, "theo": 114.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.599998474121}, {"option": "CAH261127P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.002, "theta": -0.0039, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 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": "CAH261127C00165000", "bid": 107.5, "bid_size": 4.0, "ask": 111.1, "ask_size": 3.0, "iv": 0.7919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0898, "theo": 109.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.950000762939}, {"option": "CAH261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 1.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0045, "rho": -0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 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": "CAH261127C00170000", "bid": 102.5, "bid_size": 4.0, "ask": 105.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.0926, "theo": 104.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "CAH261127P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0053, "rho": -0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 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": "CAH261127C00175000", "bid": 97.5, "bid_size": 5.0, "ask": 101.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.0953, "theo": 99.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "CAH261127P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.0819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0062, "rho": -0.0003, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CAH261127C00180000", "bid": 92.5, "bid_size": 5.0, "ask": 96.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0043, "theta": 0.0, "rho": 0.098, "theo": 94.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "CAH261127P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.9474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0072, "rho": -0.0003, "theo": 0.0269, "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": 1.70000004768372}, {"option": "CAH261127C00185000", "bid": 87.8, "bid_size": 1.0, "ask": 90.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0053, "theta": 0.0, "rho": 0.1006, "theo": 89.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "CAH261127P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 1.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0086, "rho": -0.0004, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CAH261127C00190000", "bid": 82.5, "bid_size": 6.0, "ask": 85.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0065, "theta": 0.0, "rho": 0.1032, "theo": 84.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "CAH261127P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.9743, "open_interest": 1.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0065, "theta": -0.0102, "rho": -0.0005, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-19T15:36:49", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CAH261127C00195000", "bid": 77.5, "bid_size": 10.0, "ask": 81.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.008, "theta": -0.0007, "rho": 0.1058, "theo": 79.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "CAH261127P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.008, "theta": -0.0121, "rho": -0.0006, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 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": "CAH261127C00200000", "bid": 72.5, "bid_size": 5.0, "ask": 76.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0005, "vega": 0.01, "theta": -0.0038, "rho": 0.1084, "theo": 74.4296, "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": 72.0499992370606}, {"option": "CAH261127P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0005, "vega": 0.01, "theta": -0.0144, "rho": -0.0008, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-27T13:23:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAH261127C00205000", "bid": 67.6, "bid_size": 5.0, "ask": 70.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0006, "vega": 0.0124, "theta": -0.0074, "rho": 0.1109, "theo": 69.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "CAH261127P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.0124, "theta": -0.0173, "rho": -0.001, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CAH261127C00210000", "bid": 62.6, "bid_size": 4.0, "ask": 66.2, "ask_size": 4.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0008, "vega": 0.0156, "theta": -0.0116, "rho": 0.1133, "theo": 64.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "CAH261127P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6388, "open_interest": 7.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0008, "vega": 0.0156, "theta": -0.0208, "rho": -0.0014, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T13:23:54", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CAH261127C00215000", "bid": 57.6, "bid_size": 3.0, "ask": 61.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.001, "vega": 0.0197, "theta": -0.0167, "rho": 0.1156, "theo": 59.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "CAH261127P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5907, "open_interest": 6.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.001, "vega": 0.0197, "theta": -0.0252, "rho": -0.0017, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-03T11:58:36", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CAH261127C00220000", "bid": 52.6, "bid_size": 4.0, "ask": 56.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0014, "vega": 0.025, "theta": -0.0228, "rho": 0.1177, "theo": 54.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "CAH261127P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.64, "open_interest": 6.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0014, "vega": 0.0251, "theta": -0.0306, "rho": -0.0023, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T09:37:54", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CAH261127C00225000", "bid": 47.6, "bid_size": 6.0, "ask": 51.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0018, "vega": 0.0318, "theta": -0.0302, "rho": 0.1196, "theo": 49.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "CAH261127P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.615, "open_interest": 8.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0019, "vega": 0.0318, "theta": -0.0374, "rho": -0.0031, "theo": 0.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-03T11:58:36", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CAH261127C00230000", "bid": 42.6, "bid_size": 5.0, "ask": 46.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0025, "vega": 0.0407, "theta": -0.0393, "rho": 0.1212, "theo": 44.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "CAH261127P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.5609, "open_interest": 10.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0025, "vega": 0.0407, "theta": -0.0458, "rho": -0.0041, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-05T10:32:09", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CAH261127C00235000", "bid": 37.7, "bid_size": 3.0, "ask": 41.4, "ask_size": 4.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0034, "vega": 0.0523, "theta": -0.0505, "rho": 0.1224, "theo": 39.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "CAH261127P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.5129, "open_interest": 5.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0034, "vega": 0.0525, "theta": -0.0563, "rho": -0.0055, "theo": 0.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-10-27T11:59:46", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CAH261127C00240000", "bid": 33.1, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0046, "vega": 0.0674, "theta": -0.0641, "rho": 0.1229, "theo": 34.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "CAH261127P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 0.4642, "open_interest": 10.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0046, "vega": 0.0678, "theta": -0.0693, "rho": -0.0076, "theo": 0.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-05T10:32:09", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "CAH261127C00245000", "bid": 28.0, "bid_size": 4.0, "ask": 31.8, "ask_size": 3.0, "iv": 0.321, "open_interest": 1.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0063, "vega": 0.0867, "theta": -0.0807, "rho": 0.1224, "theo": 30.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.61, "last_trade_time": "2026-10-21T09:41:11", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "CAH261127P00245000", "bid": 0.05, "bid_size": 6.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.362, "open_interest": 8.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0063, "vega": 0.0871, "theta": -0.0853, "rho": -0.0105, "theo": 0.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-03T14:29:29", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "CAH261127C00247500", "bid": 26.0, "bid_size": 6.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0074, "vega": 0.0982, "theta": -0.0902, "rho": 0.1217, "theo": 27.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127P00247500", "bid": 0.05, "bid_size": 8.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0074, "vega": 0.0983, "theta": -0.0945, "rho": -0.0122, "theo": 0.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127C00250000", "bid": 23.3, "bid_size": 2.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.3047, "open_interest": 2.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0086, "vega": 0.1111, "theta": -0.1005, "rho": 0.1205, "theo": 25.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.68, "last_trade_time": "2026-10-30T15:33:42", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "CAH261127P00250000", "bid": 0.5, "bid_size": 18.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.368, "open_interest": 9.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0086, "vega": 0.1117, "theta": -0.1044, "rho": -0.0146, "theo": 1.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T13:54:49", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "CAH261127C00252500", "bid": 21.0, "bid_size": 6.0, "ask": 24.8, "ask_size": 8.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.01, "vega": 0.1251, "theta": -0.1115, "rho": 0.1189, "theo": 23.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127P00252500", "bid": 0.2, "bid_size": 9.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.01, "vega": 0.1253, "theta": -0.1152, "rho": -0.017, "theo": 1.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127C00255000", "bid": 18.9, "bid_size": 7.0, "ask": 22.6, "ask_size": 7.0, "iv": 0.3059, "open_interest": 14.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0115, "vega": 0.1406, "theta": -0.1232, "rho": 0.1167, "theo": 21.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.47, "last_trade_time": "2026-11-05T10:34:39", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "CAH261127P00255000", "bid": 0.2, "bid_size": 3.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.3133, "open_interest": 2.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0116, "vega": 0.1411, "theta": -0.1266, "rho": -0.02, "theo": 1.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T15:56:04", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "CAH261127C00257500", "bid": 16.7, "bid_size": 13.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0132, "vega": 0.1569, "theta": -0.1353, "rho": 0.1138, "theo": 18.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127P00257500", "bid": 1.1, "bid_size": 6.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0133, "vega": 0.1571, "theta": -0.1384, "rho": -0.0237, "theo": 1.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127C00260000", "bid": 14.7, "bid_size": 15.0, "ask": 18.4, "ask_size": 18.0, "iv": 0.2989, "open_interest": 2.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.015, "vega": 0.1737, "theta": -0.1475, "rho": 0.1101, "theo": 16.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T10:35:55", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "CAH261127P00260000", "bid": 1.25, "bid_size": 13.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0151, "vega": 0.174, "theta": -0.1504, "rho": -0.0278, "theo": 2.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "CAH261127C00262500", "bid": 12.6, "bid_size": 19.0, "ask": 16.6, "ask_size": 17.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0169, "vega": 0.1907, "theta": -0.1594, "rho": 0.1056, "theo": 14.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127P00262500", "bid": 2.25, "bid_size": 6.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.3293, "open_interest": 0.0, "volume": 1.0, "delta": -0.2437, "gamma": 0.017, "vega": 0.1914, "theta": -0.162, "rho": -0.0325, "theo": 2.7265, "change": 2.74, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T10:11:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127C00265000", "bid": 10.8, "bid_size": 30.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.2637, "open_interest": 10.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0187, "vega": 0.2067, "theta": -0.1704, "rho": 0.1003, "theo": 12.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.22, "last_trade_time": "2026-11-05T10:34:39", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "CAH261127P00265000", "bid": 1.5, "bid_size": 18.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.2643, "open_interest": 9.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0188, "vega": 0.207, "theta": -0.1729, "rho": -0.0382, "theo": 3.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T11:43:12", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CAH261127C00267500", "bid": 9.5, "bid_size": 9.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.0204, "vega": 0.2208, "theta": -0.1799, "rho": 0.0941, "theo": 11.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127P00267500", "bid": 3.5, "bid_size": 6.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.3344, "gamma": 0.0205, "vega": 0.2211, "theta": -0.1822, "rho": -0.0439, "theo": 4.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127C00270000", "bid": 7.2, "bid_size": 7.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.27, "open_interest": 1.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0217, "vega": 0.2321, "theta": -0.1872, "rho": 0.0872, "theo": 9.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-21T14:24:10", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "CAH261127P00270000", "bid": 4.0, "bid_size": 3.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.0219, "vega": 0.2323, "theta": -0.1892, "rho": -0.0499, "theo": 4.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "CAH261127C00272500", "bid": 6.3, "bid_size": 12.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.559, "gamma": 0.0226, "vega": 0.2394, "theta": -0.1917, "rho": 0.0796, "theo": 7.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127P00272500", "bid": 4.8, "bid_size": 9.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.0228, "vega": 0.2395, "theta": -0.1935, "rho": -0.0561, "theo": 5.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127C00275000", "bid": 5.9, "bid_size": 1.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.2776, "open_interest": 19.0, "volume": 0.0, "delta": 0.5019, "gamma": 0.023, "vega": 0.242, "theta": -0.193, "rho": 0.0717, "theo": 6.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-15T15:37:22", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CAH261127P00275000", "bid": 5.8, "bid_size": 3.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0232, "vega": 0.2418, "theta": -0.1946, "rho": -0.0624, "theo": 7.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CAH261127C00277500", "bid": 3.9, "bid_size": 8.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.4449, "gamma": 0.0229, "vega": 0.2398, "theta": -0.191, "rho": 0.0637, "theo": 5.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127P00277500", "bid": 6.3, "bid_size": 14.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.0231, "vega": 0.2394, "theta": -0.1924, "rho": -0.0682, "theo": 8.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127C00280000", "bid": 2.9, "bid_size": 22.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.2556, "open_interest": 0.0, "volume": 1.0, "delta": 0.39, "gamma": 0.0221, "vega": 0.2331, "theta": -0.1858, "rho": 0.056, "theo": 4.5587, "change": -0.17, "open": 4.18, "high": 4.18, "low": 4.18, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T15:16:15", "percent_change": -3.90805, "prev_day_close": 4.35000002384186}, {"option": "CAH261127P00280000", "bid": 8.6, "bid_size": 9.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0224, "vega": 0.2322, "theta": -0.1871, "rho": -0.0728, "theo": 10.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CAH261127C00282500", "bid": 2.75, "bid_size": 13.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.3385, "gamma": 0.021, "vega": 0.2224, "theta": -0.1781, "rho": 0.0486, "theo": 3.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127P00282500", "bid": 9.8, "bid_size": 11.0, "ask": 13.4, "ask_size": 14.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0212, "vega": 0.2209, "theta": -0.1791, "rho": -0.0764, "theo": 11.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127C00285000", "bid": 2.0, "bid_size": 3.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.2699, "open_interest": 7.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.0195, "vega": 0.209, "theta": -0.1684, "rho": 0.0419, "theo": 3.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T14:34:22", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "CAH261127P00285000", "bid": 11.3, "bid_size": 3.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0198, "vega": 0.2066, "theta": -0.1692, "rho": -0.08, "theo": 13.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "CAH261127C00287500", "bid": 1.65, "bid_size": 6.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0178, "vega": 0.1938, "theta": -0.1574, "rho": 0.0359, "theo": 2.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127P00287500", "bid": 13.7, "bid_size": 9.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0181, "vega": 0.1912, "theta": -0.158, "rho": -0.0819, "theo": 15.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127C00290000", "bid": 0.9, "bid_size": 7.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.0161, "vega": 0.1777, "theta": -0.1458, "rho": 0.0307, "theo": 2.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CAH261127P00290000", "bid": 15.6, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0164, "vega": 0.1742, "theta": -0.1461, "rho": -0.0806, "theo": 17.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "CAH261127C00292500", "bid": 0.25, "bid_size": 3.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0143, "vega": 0.1615, "theta": -0.134, "rho": 0.0261, "theo": 1.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127P00292500", "bid": 17.6, "bid_size": 10.0, "ask": 21.3, "ask_size": 10.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0146, "vega": 0.1572, "theta": -0.1342, "rho": -0.0837, "theo": 19.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127C00295000", "bid": 0.5, "bid_size": 3.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0127, "vega": 0.146, "theta": -0.1224, "rho": 0.0222, "theo": 1.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "CAH261127P00295000", "bid": 19.9, "bid_size": 3.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.013, "vega": 0.1406, "theta": -0.1225, "rho": -0.0801, "theo": 21.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "CAH261127C00300000", "bid": 0.1, "bid_size": 4.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0098, "vega": 0.1174, "theta": -0.1011, "rho": 0.0161, "theo": 1.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "CAH261127P00300000", "bid": 24.7, "bid_size": 3.0, "ask": 28.2, "ask_size": 3.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0102, "vega": 0.1103, "theta": -0.101, "rho": -0.0761, "theo": 26.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "CAH261127C00305000", "bid": 0.05, "bid_size": 6.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0075, "vega": 0.0936, "theta": -0.0827, "rho": 0.0117, "theo": 0.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "CAH261127P00305000", "bid": 29.1, "bid_size": 4.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0079, "vega": 0.0841, "theta": -0.0825, "rho": -0.0681, "theo": 31.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "CAH261127C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0057, "vega": 0.0743, "theta": -0.0674, "rho": 0.0086, "theo": 0.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAH261127P00310000", "bid": 34.3, "bid_size": 3.0, "ask": 37.9, "ask_size": 6.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0061, "vega": 0.0636, "theta": -0.0672, "rho": -0.0565, "theo": 36.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5999984741211}, {"option": "CAH261127C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0044, "vega": 0.059, "theta": -0.055, "rho": 0.0064, "theo": 0.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CAH261127P00315000", "bid": 39.3, "bid_size": 4.0, "ask": 42.9, "ask_size": 3.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0048, "vega": 0.0491, "theta": -0.0545, "rho": -0.0532, "theo": 41.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "CAH261127C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 4.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0033, "vega": 0.047, "theta": -0.0449, "rho": 0.0048, "theo": 0.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAH261127P00320000", "bid": 44.3, "bid_size": 5.0, "ask": 47.9, "ask_size": 5.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0038, "vega": 0.0336, "theta": -0.0428, "rho": -0.0439, "theo": 45.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "CAH261127C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0026, "vega": 0.0376, "theta": -0.0368, "rho": 0.0037, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CAH261127P00325000", "bid": 49.3, "bid_size": 6.0, "ask": 52.9, "ask_size": 2.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.003, "vega": 0.0206, "theta": -0.0347, "rho": -0.0253, "theo": 50.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-11-05T09:32:56", "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "CAH261127C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.002, "vega": 0.0303, "theta": -0.0303, "rho": 0.0028, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CAH261127P00330000", "bid": 54.3, "bid_size": 5.0, "ask": 57.9, "ask_size": 4.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0022, "vega": 0.0155, "theta": -0.0264, "rho": -0.0206, "theo": 55.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "CAH261127C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0016, "vega": 0.0245, "theta": -0.0251, "rho": 0.0022, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261127P00335000", "bid": 59.3, "bid_size": 9.0, "ask": 62.9, "ask_size": 8.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0014, "vega": 0.0049, "theta": -0.0253, "rho": -0.0073, "theo": 60.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261204C00130000", "bid": 142.4, "bid_size": 1.0, "ask": 146.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0957, "theo": 144.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.849998474121}, {"option": "CAH261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.5849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0012, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "CAH261204C00135000", "bid": 137.2, "bid_size": 1.0, "ask": 141.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0994, "theo": 139.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.950004577637}, {"option": "CAH261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0014, "rho": -0.0001, "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": 1.70000004768372}, {"option": "CAH261204C00140000", "bid": 132.3, "bid_size": 1.0, "ask": 136.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.103, "theo": 134.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.950004577637}, {"option": "CAH261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.4447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0016, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CAH261204C00145000", "bid": 127.4, "bid_size": 1.0, "ask": 131.8, "ask_size": 2.0, "iv": 1.0112, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1067, "theo": 129.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.950004577637}, {"option": "CAH261204P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0019, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 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": "CAH261204C00150000", "bid": 122.2, "bid_size": 3.0, "ask": 126.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1104, "theo": 124.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "CAH261204P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 1.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0017, "theta": -0.0022, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 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": "CAH261204C00155000", "bid": 117.5, "bid_size": 1.0, "ask": 121.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.114, "theo": 119.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "CAH261204P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.002, "theta": -0.0026, "rho": -0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 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": "CAH261204C00160000", "bid": 112.3, "bid_size": 1.0, "ask": 116.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.1177, "theo": 114.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "CAH261204P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.1912, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0025, "theta": -0.003, "rho": -0.0002, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 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": "CAH261204C00165000", "bid": 107.4, "bid_size": 1.0, "ask": 111.7, "ask_size": 2.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.1213, "theo": 109.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "CAH261204P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.1325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.003, "theta": -0.0035, "rho": -0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 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": "CAH261204C00170000", "bid": 102.4, "bid_size": 1.0, "ask": 106.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.1249, "theo": 104.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "CAH261204P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.0753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0041, "rho": -0.0003, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 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": "CAH261204C00175000", "bid": 97.5, "bid_size": 1.0, "ask": 101.9, "ask_size": 2.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.1285, "theo": 99.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "CAH261204P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.0197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0049, "rho": -0.0004, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CAH261204C00180000", "bid": 92.3, "bid_size": 1.0, "ask": 96.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0055, "theta": 0.0, "rho": 0.1321, "theo": 94.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "CAH261204P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.9279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0058, "rho": -0.0005, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 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": "CAH261204C00185000", "bid": 87.6, "bid_size": 1.0, "ask": 91.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0068, "theta": 0.0, "rho": 0.1357, "theo": 89.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-11-05T09:32:34", "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "CAH261204P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.9123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0069, "rho": -0.0006, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 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": "CAH261204C00190000", "bid": 82.6, "bid_size": 1.0, "ask": 86.8, "ask_size": 1.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0084, "theta": 0.0, "rho": 0.1392, "theo": 84.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "CAH261204P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0083, "rho": -0.0008, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CAH261204C00195000", "bid": 77.6, "bid_size": 1.0, "ask": 81.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0105, "theta": 0.0, "rho": 0.1427, "theo": 79.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "CAH261204P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.7769, "open_interest": 6.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0099, "rho": -0.001, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T09:55:46", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CAH261204C00200000", "bid": 72.5, "bid_size": 2.0, "ask": 76.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0005, "vega": 0.0131, "theta": -0.0005, "rho": 0.1461, "theo": 74.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.06, "last_trade_time": "2026-10-27T14:31:24", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "CAH261204P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.7636, "open_interest": 6.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0005, "vega": 0.0132, "theta": -0.0119, "rho": -0.0012, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-03T09:55:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAH261204C00205000", "bid": 67.5, "bid_size": 4.0, "ask": 71.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0006, "vega": 0.0165, "theta": -0.0037, "rho": 0.1494, "theo": 69.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "CAH261204P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0006, "vega": 0.0165, "theta": -0.0144, "rho": -0.0016, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CAH261204C00210000", "bid": 62.6, "bid_size": 1.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0008, "vega": 0.0208, "theta": -0.0075, "rho": 0.1525, "theo": 64.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "CAH261204P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.6347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0009, "vega": 0.0208, "theta": -0.0175, "rho": -0.0021, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 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": "CAH261204C00215000", "bid": 57.7, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0011, "vega": 0.0263, "theta": -0.0121, "rho": 0.1555, "theo": 59.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "CAH261204P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.6217, "open_interest": 8.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0011, "vega": 0.0264, "theta": -0.0213, "rho": -0.0027, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-10-28T14:02:38", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CAH261204C00220000", "bid": 52.8, "bid_size": 1.0, "ask": 56.8, "ask_size": 2.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0015, "vega": 0.0334, "theta": -0.0176, "rho": 0.1583, "theo": 54.9189, "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": 52.3500003814697}, {"option": "CAH261204P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.5776, "open_interest": 1.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0015, "vega": 0.0335, "theta": -0.0261, "rho": -0.0036, "theo": 0.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-27T10:15:22", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CAH261204C00225000", "bid": 48.0, "bid_size": 6.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.002, "vega": 0.0426, "theta": -0.0242, "rho": 0.1607, "theo": 50.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "CAH261204P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.5363, "open_interest": 9.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.002, "vega": 0.0428, "theta": -0.0319, "rho": -0.0048, "theo": 0.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-10-28T14:02:38", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CAH261204C00230000", "bid": 43.0, "bid_size": 4.0, "ask": 46.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0027, "vega": 0.0545, "theta": -0.0322, "rho": 0.1626, "theo": 45.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5999984741211}, {"option": "CAH261204P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0027, "vega": 0.0548, "theta": -0.0392, "rho": -0.0065, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CAH261204C00235000", "bid": 38.0, "bid_size": 7.0, "ask": 42.3, "ask_size": 7.0, "iv": 0.3457, "open_interest": 1.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0036, "vega": 0.0697, "theta": -0.0419, "rho": 0.1638, "theo": 40.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-27T11:35:29", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "CAH261204P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.4526, "open_interest": 8.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0037, "vega": 0.0698, "theta": -0.0482, "rho": -0.0087, "theo": 0.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T14:31:43", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "CAH261204C00240000", "bid": 33.2, "bid_size": 3.0, "ask": 37.2, "ask_size": 2.0, "iv": 0.3121, "open_interest": 1.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0049, "vega": 0.089, "theta": -0.0536, "rho": 0.164, "theo": 35.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-10-27T14:31:24", "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "CAH261204P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.3424, "open_interest": 2.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0049, "vega": 0.0893, "theta": -0.0593, "rho": -0.0118, "theo": 0.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T14:44:40", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "CAH261204C00245000", "bid": 28.5, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0066, "vega": 0.1133, "theta": -0.0675, "rho": 0.1628, "theo": 30.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.07, "last_trade_time": "2026-11-05T15:49:28", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "CAH261204P00245000", "bid": 0.4, "bid_size": 4.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0066, "vega": 0.1137, "theta": -0.0725, "rho": -0.0161, "theo": 0.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "CAH261204C00250000", "bid": 24.0, "bid_size": 4.0, "ask": 27.8, "ask_size": 5.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0087, "vega": 0.1428, "theta": -0.0836, "rho": 0.1598, "theo": 26.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "CAH261204P00250000", "bid": 0.7, "bid_size": 6.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0087, "vega": 0.1433, "theta": -0.0881, "rho": -0.022, "theo": 1.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "CAH261204C00255000", "bid": 20.2, "bid_size": 9.0, "ask": 22.9, "ask_size": 6.0, "iv": 0.291, "open_interest": 205.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0113, "vega": 0.1771, "theta": -0.1015, "rho": 0.1541, "theo": 21.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-30T12:15:34", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "CAH261204P00255000", "bid": 1.3, "bid_size": 2.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.3051, "open_interest": 6.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0114, "vega": 0.1776, "theta": -0.1054, "rho": -0.0302, "theo": 1.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T13:48:30", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CAH261204C00260000", "bid": 16.0, "bid_size": 13.0, "ask": 19.1, "ask_size": 15.0, "iv": 0.2887, "open_interest": 5.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0142, "vega": 0.214, "theta": -0.12, "rho": 0.1452, "theo": 17.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.24, "last_trade_time": "2026-11-05T10:18:31", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "CAH261204P00260000", "bid": 1.15, "bid_size": 12.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.2983, "open_interest": 16.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0144, "vega": 0.2146, "theta": -0.1234, "rho": -0.0408, "theo": 2.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-11-04T15:30:13", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CAH261204C00265000", "bid": 12.4, "bid_size": 12.0, "ask": 15.5, "ask_size": 27.0, "iv": 0.2874, "open_interest": 2.0, "volume": 0.0, "delta": 0.7035, "gamma": 0.0172, "vega": 0.2488, "theta": -0.1368, "rho": 0.1325, "theo": 13.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-11-06T12:31:06", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "CAH261204P00265000", "bid": 2.5, "bid_size": 15.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.2828, "open_interest": 0.0, "volume": 2.0, "delta": -0.2987, "gamma": 0.0174, "vega": 0.2498, "theta": -0.1399, "rho": -0.0538, "theo": 3.9107, "change": -1.35, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:37:49", "percent_change": -25.2336, "prev_day_close": 5.35000014305115}, {"option": "CAH261204C00270000", "bid": 9.5, "bid_size": 22.0, "ask": 11.9, "ask_size": 22.0, "iv": 0.2829, "open_interest": 1.0, "volume": 2.0, "delta": 0.6124, "gamma": 0.0195, "vega": 0.275, "theta": -0.149, "rho": 0.1165, "theo": 10.4195, "change": 1.7, "open": 11.65, "high": 11.65, "low": 11.65, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-09T09:45:38", "percent_change": 17.0854, "prev_day_close": 9.94999980926514}, {"option": "CAH261204P00270000", "bid": 3.6, "bid_size": 13.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.391, "gamma": 0.0197, "vega": 0.2753, "theta": -0.1518, "rho": -0.0681, "theo": 5.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "CAH261204C00275000", "bid": 6.3, "bid_size": 16.0, "ask": 9.5, "ask_size": 33.0, "iv": 0.2777, "open_interest": 19.0, "volume": 0.0, "delta": 0.512, "gamma": 0.0205, "vega": 0.2861, "theta": -0.1539, "rho": 0.0981, "theo": 7.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T14:49:03", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "CAH261204P00275000", "bid": 5.9, "bid_size": 14.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.493, "gamma": 0.0209, "vega": 0.2856, "theta": -0.1564, "rho": -0.083, "theo": 7.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CAH261204C00280000", "bid": 3.9, "bid_size": 20.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.2532, "open_interest": 8.0, "volume": 2.0, "delta": 0.4114, "gamma": 0.02, "vega": 0.2794, "theta": -0.1502, "rho": 0.0792, "theo": 5.4936, "change": 1.3, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T09:45:38", "percent_change": 24.2991, "prev_day_close": 5.34999990463257}, {"option": "CAH261204P00280000", "bid": 9.4, "bid_size": 9.0, "ask": 11.8, "ask_size": 14.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.0205, "vega": 0.2773, "theta": -0.1525, "rho": -0.095, "theo": 10.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CAH261204C00285000", "bid": 2.25, "bid_size": 19.0, "ask": 4.6, "ask_size": 28.0, "iv": 0.2537, "open_interest": 6.0, "volume": 2.0, "delta": 0.3199, "gamma": 0.0182, "vega": 0.2574, "theta": -0.1393, "rho": 0.0618, "theo": 3.8826, "change": 0.7, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T09:30:16", "percent_change": 17.9487, "prev_day_close": 3.89999997615814}, {"option": "CAH261204P00285000", "bid": 12.0, "bid_size": 10.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": -0.689, "gamma": 0.0187, "vega": 0.2536, "theta": -0.1413, "rho": -0.1031, "theo": 14.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "CAH261204C00290000", "bid": 2.0, "bid_size": 17.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.2641, "open_interest": 3.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0157, "vega": 0.226, "theta": -0.1238, "rho": 0.047, "theo": 2.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T14:03:37", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "CAH261204P00290000", "bid": 16.6, "bid_size": 6.0, "ask": 19.7, "ask_size": 8.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0162, "vega": 0.2188, "theta": -0.1256, "rho": -0.1072, "theo": 17.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "CAH261204C00295000", "bid": 1.0, "bid_size": 13.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.263, "open_interest": 2.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0129, "vega": 0.1916, "theta": -0.1067, "rho": 0.0352, "theo": 1.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T14:03:37", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CAH261204P00295000", "bid": 20.3, "bid_size": 4.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0135, "vega": 0.1816, "theta": -0.1082, "rho": -0.1027, "theo": 22.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "CAH261204C00300000", "bid": 0.25, "bid_size": 3.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.2753, "open_interest": 4.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0104, "vega": 0.1586, "theta": -0.09, "rho": 0.0262, "theo": 1.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-05T14:54:25", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "CAH261204P00300000", "bid": 24.9, "bid_size": 3.0, "ask": 28.4, "ask_size": 3.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.011, "vega": 0.1452, "theta": -0.0916, "rho": -0.095, "theo": 26.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "CAH261204C00305000", "bid": 0.15, "bid_size": 4.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0082, "vega": 0.1294, "theta": -0.075, "rho": 0.0195, "theo": 0.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "CAH261204P00305000", "bid": 29.3, "bid_size": 3.0, "ask": 33.3, "ask_size": 3.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0089, "vega": 0.1126, "theta": -0.0768, "rho": -0.0835, "theo": 31.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "CAH261204C00310000", "bid": 0.1, "bid_size": 2.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0064, "vega": 0.1047, "theta": -0.062, "rho": 0.0146, "theo": 0.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "CAH261204P00310000", "bid": 34.7, "bid_size": 4.0, "ask": 37.9, "ask_size": 3.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0071, "vega": 0.0832, "theta": -0.064, "rho": -0.0747, "theo": 36.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "CAH261204C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.005, "vega": 0.0844, "theta": -0.051, "rho": 0.011, "theo": 0.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CAH261204P00315000", "bid": 39.2, "bid_size": 4.0, "ask": 42.8, "ask_size": 3.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0058, "vega": 0.0584, "theta": -0.0524, "rho": -0.0601, "theo": 41.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "CAH261204C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0039, "vega": 0.068, "theta": -0.0419, "rho": 0.0083, "theo": 0.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CAH261204P00320000", "bid": 44.0, "bid_size": 1.0, "ask": 47.9, "ask_size": 1.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0048, "vega": 0.0366, "theta": -0.0394, "rho": -0.0407, "theo": 45.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "CAH261204C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 4.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.003, "vega": 0.0547, "theta": -0.0345, "rho": 0.0064, "theo": 0.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CAH261204P00325000", "bid": 48.9, "bid_size": 1.0, "ask": 53.1, "ask_size": 1.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0032, "vega": 0.0179, "theta": -0.0371, "rho": -0.0187, "theo": 50.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "CAH261204C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0024, "vega": 0.0442, "theta": -0.0284, "rho": 0.0049, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CAH261204P00330000", "bid": 53.9, "bid_size": 1.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0018, "vega": 0.0085, "theta": -0.032, "rho": 0.0, "theo": 55.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "CAH261204C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0019, "vega": 0.0359, "theta": -0.0235, "rho": 0.0038, "theo": 0.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261204P00335000", "bid": 59.3, "bid_size": 5.0, "ask": 62.9, "ask_size": 5.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0, "theta": -0.036, "rho": 0.0, "theo": 60.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261211C00130000", "bid": 142.5, "bid_size": 1.0, "ask": 146.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1204, "theo": 144.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.049995422363}, {"option": "CAH261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 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": "CAH261211C00135000", "bid": 137.2, "bid_size": 2.0, "ask": 141.7, "ask_size": 1.0, "iv": 0.889, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.125, "theo": 139.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.099998474121}, {"option": "CAH261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.001, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 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": "CAH261211C00140000", "bid": 132.5, "bid_size": 1.0, "ask": 136.7, "ask_size": 1.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1297, "theo": 134.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.049995422363}, {"option": "CAH261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0012, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 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": "CAH261211C00145000", "bid": 127.3, "bid_size": 1.0, "ask": 131.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1343, "theo": 129.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.099998474121}, {"option": "CAH261211P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0015, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 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": "CAH261211C00150000", "bid": 122.6, "bid_size": 1.0, "ask": 126.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1389, "theo": 124.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "CAH261211P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.1624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0019, "theta": -0.0017, "rho": -0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 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": "CAH261211C00155000", "bid": 117.5, "bid_size": 2.0, "ask": 121.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1435, "theo": 119.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.150001525879}, {"option": "CAH261211P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0024, "theta": -0.002, "rho": -0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CAH261211C00160000", "bid": 112.5, "bid_size": 2.0, "ask": 116.9, "ask_size": 2.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.148, "theo": 114.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.150001525879}, {"option": "CAH261211P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.0539, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0024, "rho": -0.0003, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 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": "CAH261211C00165000", "bid": 107.6, "bid_size": 1.0, "ask": 111.8, "ask_size": 1.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.1526, "theo": 109.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.150001525879}, {"option": "CAH261211P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0029, "rho": -0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 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": "CAH261211C00170000", "bid": 102.5, "bid_size": 2.0, "ask": 106.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0044, "theta": 0.0, "rho": 0.1572, "theo": 104.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "CAH261211P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.9515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0035, "rho": -0.0004, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 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": "CAH261211C00175000", "bid": 97.7, "bid_size": 1.0, "ask": 101.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0055, "theta": 0.0, "rho": 0.1617, "theo": 99.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "CAH261211P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.9023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0042, "rho": -0.0005, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 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": "CAH261211C00180000", "bid": 92.6, "bid_size": 1.0, "ask": 96.9, "ask_size": 1.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0068, "theta": 0.0, "rho": 0.1662, "theo": 94.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "CAH261211P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0068, "theta": -0.005, "rho": -0.0006, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CAH261211C00185000", "bid": 87.7, "bid_size": 1.0, "ask": 91.9, "ask_size": 1.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0085, "theta": 0.0, "rho": 0.1706, "theo": 89.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "CAH261211P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0085, "theta": -0.006, "rho": -0.0008, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CAH261211C00190000", "bid": 82.6, "bid_size": 1.0, "ask": 86.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0106, "theta": 0.0, "rho": 0.175, "theo": 84.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "CAH261211P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.7656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0107, "theta": -0.0073, "rho": -0.0011, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CAH261211C00195000", "bid": 77.8, "bid_size": 1.0, "ask": 81.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0134, "theta": 0.0, "rho": 0.1793, "theo": 79.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "CAH261211P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0134, "theta": -0.0089, "rho": -0.0014, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CAH261211C00200000", "bid": 72.8, "bid_size": 1.0, "ask": 77.0, "ask_size": 1.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0006, "vega": 0.0169, "theta": -0.0019, "rho": 0.1835, "theo": 74.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "CAH261211P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.0169, "theta": -0.0109, "rho": -0.0018, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CAH261211C00205000", "bid": 67.7, "bid_size": 1.0, "ask": 72.0, "ask_size": 1.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0007, "vega": 0.0214, "theta": -0.0049, "rho": 0.1876, "theo": 69.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "CAH261211P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0007, "vega": 0.0214, "theta": -0.0133, "rho": -0.0024, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CAH261211C00210000", "bid": 62.8, "bid_size": 1.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.001, "vega": 0.0271, "theta": -0.0084, "rho": 0.1914, "theo": 65.0106, "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": 62.5499992370606}, {"option": "CAH261211P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.001, "vega": 0.0272, "theta": -0.0163, "rho": -0.0031, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CAH261211C00215000", "bid": 57.9, "bid_size": 1.0, "ask": 62.1, "ask_size": 1.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0013, "vega": 0.0344, "theta": -0.0127, "rho": 0.195, "theo": 60.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "CAH261211P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 4.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0013, "vega": 0.0347, "theta": -0.02, "rho": -0.0041, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CAH261211C00220000", "bid": 53.5, "bid_size": 1.0, "ask": 56.9, "ask_size": 3.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0017, "vega": 0.0439, "theta": -0.0179, "rho": 0.1982, "theo": 55.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "CAH261211P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0017, "vega": 0.0439, "theta": -0.0246, "rho": -0.0054, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CAH261211C00225000", "bid": 48.1, "bid_size": 7.0, "ask": 51.8, "ask_size": 1.0, "iv": 0.2573, "open_interest": 1.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0022, "vega": 0.0558, "theta": -0.0242, "rho": 0.2009, "theo": 50.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-11-05T09:32:34", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "CAH261211P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0022, "vega": 0.0561, "theta": -0.0304, "rho": -0.0072, "theo": 0.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CAH261211C00230000", "bid": 43.2, "bid_size": 3.0, "ask": 47.3, "ask_size": 1.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.003, "vega": 0.0711, "theta": -0.0318, "rho": 0.2028, "theo": 45.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "CAH261211P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.003, "vega": 0.0716, "theta": -0.0374, "rho": -0.0096, "theo": 0.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CAH261211C00235000", "bid": 38.5, "bid_size": 6.0, "ask": 42.1, "ask_size": 6.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0039, "vega": 0.0904, "theta": -0.0409, "rho": 0.2038, "theo": 40.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "CAH261211P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.3518, "open_interest": 2.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.004, "vega": 0.0909, "theta": -0.046, "rho": -0.0131, "theo": 0.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-05T12:33:12", "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "CAH261211C00240000", "bid": 33.7, "bid_size": 5.0, "ask": 37.3, "ask_size": 6.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0052, "vega": 0.1142, "theta": -0.0517, "rho": 0.2034, "theo": 35.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7499990463257}, {"option": "CAH261211P00240000", "bid": 0.25, "bid_size": 13.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.3212, "open_interest": 3.0, "volume": 62.0, "delta": -0.073, "gamma": 0.0052, "vega": 0.1145, "theta": -0.0563, "rho": -0.0176, "theo": 0.875, "change": -0.6, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:05:51", "percent_change": -37.5, "prev_day_close": 1.59999996423721}, {"option": "CAH261211C00245000", "bid": 29.3, "bid_size": 7.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0068, "vega": 0.143, "theta": -0.0642, "rho": 0.2012, "theo": 31.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "CAH261211P00245000", "bid": 0.1, "bid_size": 12.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.3208, "open_interest": 2.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0068, "vega": 0.1434, "theta": -0.0684, "rho": -0.0237, "theo": 1.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-06T15:47:03", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "CAH261211C00250000", "bid": 24.8, "bid_size": 8.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0087, "vega": 0.1767, "theta": -0.0783, "rho": 0.1965, "theo": 26.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "CAH261211P00250000", "bid": 1.1, "bid_size": 10.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.317, "open_interest": 0.0, "volume": 1.0, "delta": -0.134, "gamma": 0.0088, "vega": 0.1772, "theta": -0.082, "rho": -0.0318, "theo": 1.694, "change": -0.325, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:50:08", "percent_change": -13.9785, "prev_day_close": 2.32500004768372}, {"option": "CAH261211C00255000", "bid": 20.5, "bid_size": 9.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.011, "vega": 0.214, "theta": -0.0934, "rho": 0.1889, "theo": 22.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "CAH261211P00255000", "bid": 0.75, "bid_size": 12.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0111, "vega": 0.2145, "theta": -0.0967, "rho": -0.0424, "theo": 2.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "CAH261211C00260000", "bid": 16.6, "bid_size": 10.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0134, "vega": 0.2521, "theta": -0.1083, "rho": 0.1777, "theo": 18.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "CAH261211P00260000", "bid": 1.3, "bid_size": 7.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.0136, "vega": 0.2531, "theta": -0.1113, "rho": -0.0555, "theo": 3.3233, "change": 0.0, "open": 0.0, "high": 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": "CAH261211C00265000", "bid": 13.3, "bid_size": 12.0, "ask": 16.2, "ask_size": 9.0, "iv": 0.2769, "open_interest": 2.0, "volume": 0.0, "delta": 0.691, "gamma": 0.0157, "vega": 0.2866, "theta": -0.1213, "rho": 0.1629, "theo": 14.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-06T09:30:17", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "CAH261211P00265000", "bid": 3.8, "bid_size": 3.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.3117, "gamma": 0.0159, "vega": 0.288, "theta": -0.1242, "rho": -0.0704, "theo": 4.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CAH261211C00270000", "bid": 10.1, "bid_size": 12.0, "ask": 12.2, "ask_size": 7.0, "iv": 0.2602, "open_interest": 4.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.0175, "vega": 0.312, "theta": -0.1305, "rho": 0.1447, "theo": 11.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-06T12:56:43", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CAH261211P00270000", "bid": 5.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0178, "vega": 0.3126, "theta": -0.1332, "rho": -0.0875, "theo": 6.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "CAH261211C00275000", "bid": 7.3, "bid_size": 12.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.262, "open_interest": 1.0, "volume": 1.0, "delta": 0.5182, "gamma": 0.0184, "vega": 0.3235, "theta": -0.1342, "rho": 0.1242, "theo": 8.6767, "change": 0.58, "open": 9.28, "high": 9.28, "low": 9.28, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-11-09T13:29:56", "percent_change": 6.66667, "prev_day_close": 8.69999980926514}, {"option": "CAH261211P00275000", "bid": 7.1, "bid_size": 6.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.4875, "gamma": 0.0187, "vega": 0.3231, "theta": -0.1368, "rho": -0.1042, "theo": 8.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CAH261211C00280000", "bid": 4.8, "bid_size": 19.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.2478, "open_interest": 117.0, "volume": 0.0, "delta": 0.4275, "gamma": 0.0182, "vega": 0.3187, "theta": -0.1318, "rho": 0.1029, "theo": 6.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-11-06T14:12:52", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CAH261211P00280000", "bid": 10.0, "bid_size": 5.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.5801, "gamma": 0.0186, "vega": 0.3167, "theta": -0.1344, "rho": -0.1185, "theo": 11.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CAH261211C00285000", "bid": 3.7, "bid_size": 2.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.3426, "gamma": 0.017, "vega": 0.299, "theta": -0.1237, "rho": 0.0828, "theo": 4.7022, "change": 0.0, "open": 0.0, "high": 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": "CAH261211P00285000", "bid": 12.6, "bid_size": 4.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.6673, "gamma": 0.0175, "vega": 0.2934, "theta": -0.1262, "rho": -0.1276, "theo": 14.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "CAH261211C00290000", "bid": 2.05, "bid_size": 7.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0151, "vega": 0.269, "theta": -0.1117, "rho": 0.065, "theo": 3.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CAH261211P00290000", "bid": 16.4, "bid_size": 2.0, "ask": 20.2, "ask_size": 2.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0156, "vega": 0.2607, "theta": -0.1142, "rho": -0.1332, "theo": 18.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "CAH261211C00295000", "bid": 1.6, "bid_size": 9.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.2679, "open_interest": 2.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.0128, "vega": 0.2336, "theta": -0.0977, "rho": 0.05, "theo": 2.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-06T12:56:43", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CAH261211P00295000", "bid": 20.6, "bid_size": 3.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0135, "vega": 0.2219, "theta": -0.1002, "rho": -0.1308, "theo": 22.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "CAH261211C00300000", "bid": 0.95, "bid_size": 3.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0106, "vega": 0.1975, "theta": -0.0834, "rho": 0.0381, "theo": 1.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "CAH261211P00300000", "bid": 24.6, "bid_size": 6.0, "ask": 28.7, "ask_size": 4.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0114, "vega": 0.181, "theta": -0.0861, "rho": -0.1221, "theo": 26.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "CAH261211C00305000", "bid": 0.2, "bid_size": 4.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0086, "vega": 0.1638, "theta": -0.0699, "rho": 0.0288, "theo": 1.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "CAH261211P00305000", "bid": 29.3, "bid_size": 4.0, "ask": 33.4, "ask_size": 4.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0094, "vega": 0.1414, "theta": -0.0729, "rho": -0.1098, "theo": 31.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "CAH261211C00310000", "bid": 0.05, "bid_size": 2.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0068, "vega": 0.134, "theta": -0.0579, "rho": 0.0217, "theo": 0.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "CAH261211P00310000", "bid": 34.2, "bid_size": 1.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0077, "vega": 0.1055, "theta": -0.0615, "rho": -0.0911, "theo": 36.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "CAH261211C00315000", "bid": 0.05, "bid_size": 4.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0054, "vega": 0.1086, "theta": -0.0476, "rho": 0.0163, "theo": 0.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "CAH261211P00315000", "bid": 39.3, "bid_size": 6.0, "ask": 42.9, "ask_size": 5.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0063, "vega": 0.072, "theta": -0.0516, "rho": -0.0735, "theo": 41.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "CAH261211C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0042, "vega": 0.0876, "theta": -0.0389, "rho": 0.0123, "theo": 0.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CAH261211P00320000", "bid": 44.3, "bid_size": 2.0, "ask": 47.9, "ask_size": 1.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0053, "vega": 0.0466, "theta": -0.0398, "rho": -0.0438, "theo": 45.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "CAH261211C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0033, "vega": 0.0706, "theta": -0.0317, "rho": 0.0094, "theo": 0.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CAH261211P00325000", "bid": 49.3, "bid_size": 6.0, "ask": 52.9, "ask_size": 6.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0033, "vega": 0.021, "theta": -0.0344, "rho": -0.024, "theo": 50.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "CAH261211C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 4.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0026, "vega": 0.0567, "theta": -0.0259, "rho": 0.0071, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CAH261211P00330000", "bid": 53.9, "bid_size": 1.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0016, "vega": 0.005, "theta": -0.0283, "rho": 0.0, "theo": 55.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "CAH261211C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.002, "vega": 0.0456, "theta": -0.0211, "rho": 0.0055, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261211P00335000", "bid": 59.3, "bid_size": 5.0, "ask": 62.9, "ask_size": 5.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 60.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261218C00085000", "bid": 187.3, "bid_size": 1.0, "ask": 191.5, "ask_size": 1.0, "iv": 1.1878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0947, "theo": 189.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.950004577637}, {"option": "CAH261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9178, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-05-11T13:24:06", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CAH261218C00090000", "bid": 182.2, "bid_size": 3.0, "ask": 186.8, "ask_size": 3.0, "iv": 1.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1004, "theo": 184.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.950004577637}, {"option": "CAH261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8301, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-24T12:28:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAH261218C00095000", "bid": 177.5, "bid_size": 1.0, "ask": 181.5, "ask_size": 2.0, "iv": 1.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.106, "theo": 179.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.950004577637}, {"option": "CAH261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7474, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-17T14:58:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAH261218C00100000", "bid": 172.3, "bid_size": 1.0, "ask": 176.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1116, "theo": 174.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.47, "last_trade_time": "2026-10-20T15:37:09", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "CAH261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.6692, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-04-22T12:07:59", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAH261218C00105000", "bid": 167.5, "bid_size": 4.0, "ask": 171.7, "ask_size": 4.0, "iv": 1.1722, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1172, "theo": 169.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.67, "last_trade_time": "2026-09-18T10:28:40", "percent_change": 0.0, "prev_day_close": 167.049995422363}, {"option": "CAH261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 1.5682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAH261218C00110000", "bid": 162.3, "bid_size": 3.0, "ask": 166.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1228, "theo": 164.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.099998474121}, {"option": "CAH261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.5242, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-02-23T10:26:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAH261218C00115000", "bid": 157.6, "bid_size": 1.0, "ask": 161.6, "ask_size": 4.0, "iv": 1.005, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1284, "theo": 159.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.75, "last_trade_time": "2026-07-21T10:13:36", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "CAH261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.9751, "open_interest": 13.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-05-29T12:58:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CAH261218C00120000", "bid": 152.5, "bid_size": 2.0, "ask": 156.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.134, "theo": 154.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.27, "last_trade_time": "2026-06-15T15:48:53", "percent_change": 0.0, "prev_day_close": 152.150001525879}, {"option": "CAH261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.3928, "open_interest": 12.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-01T10:29:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAH261218C00125000", "bid": 147.6, "bid_size": 1.0, "ask": 151.8, "ask_size": 1.0, "iv": 0.9707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1396, "theo": 149.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.199996948242}, {"option": "CAH261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 1.2576, "open_interest": 16.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-06-10T14:14:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAH261218C00130000", "bid": 142.7, "bid_size": 1.0, "ask": 146.7, "ask_size": 3.0, "iv": 0.9006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1451, "theo": 144.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "CAH261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1.0, "iv": 1.1741, "open_interest": 25.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T15:40:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAH261218C00135000", "bid": 137.7, "bid_size": 4.0, "ask": 141.8, "ask_size": 4.0, "iv": 0.8817, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1507, "theo": 139.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.3, "last_trade_time": "2026-08-11T09:36:03", "percent_change": 0.0, "prev_day_close": 137.199996948242}, {"option": "CAH261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1.0, "iv": 1.1207, "open_interest": 9.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-05-12T15:16:09", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CAH261218C00140000", "bid": 132.6, "bid_size": 1.0, "ask": 136.8, "ask_size": 1.0, "iv": 0.7515, "open_interest": 4.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1563, "theo": 134.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-06-08T13:51:20", "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "CAH261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 1.1442, "open_interest": 14.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0006, "rho": -0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-15T09:30:17", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CAH261218C00145000", "bid": 127.9, "bid_size": 1.0, "ask": 131.5, "ask_size": 1.0, "iv": 0.6538, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1618, "theo": 129.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.15, "last_trade_time": "2026-03-06T11:27:46", "percent_change": 0.0, "prev_day_close": 127.249996185303}, {"option": "CAH261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.106, "open_interest": 14.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0008, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CAH261218C00150000", "bid": 122.8, "bid_size": 1.0, "ask": 126.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1674, "theo": 124.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.4, "last_trade_time": "2026-10-09T11:42:39", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "CAH261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 13.0, "iv": 0.9948, "open_interest": 14.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.001, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-29T09:30:16", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CAH261218C00155000", "bid": 118.3, "bid_size": 8.0, "ask": 121.4, "ask_size": 8.0, "iv": 0.7217, "open_interest": 11.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1729, "theo": 119.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.05, "last_trade_time": "2026-06-18T10:37:01", "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "CAH261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.843, "open_interest": 75.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0012, "rho": -0.0002, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-03T10:50:32", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CAH261218C00160000", "bid": 113.0, "bid_size": 5.0, "ask": 116.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.1784, "theo": 114.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.2, "last_trade_time": "2026-09-18T15:29:29", "percent_change": 0.0, "prev_day_close": 112.349998474121}, {"option": "CAH261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 49.0, "iv": 0.793, "open_interest": 46.0, "volume": 2.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0015, "rho": -0.0002, "theo": 0.01, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:00:21", "percent_change": -77.7778, "prev_day_close": 0.225000003352761}, {"option": "CAH261218C00165000", "bid": 108.5, "bid_size": 5.0, "ask": 111.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.184, "theo": 109.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2025-11-07T10:57:17", "percent_change": 0.0, "prev_day_close": 107.100002288818}, {"option": "CAH261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.7605, "open_interest": 42.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0018, "rho": -0.0003, "theo": 0.0129, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:35:54", "percent_change": -90.0, "prev_day_close": 0.5}, {"option": "CAH261218C00170000", "bid": 103.2, "bid_size": 5.0, "ask": 106.5, "ask_size": 5.0, "iv": 0.5456, "open_interest": 10.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1894, "theo": 104.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.34, "last_trade_time": "2026-10-12T15:55:06", "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "CAH261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.7209, "open_interest": 81.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0023, "rho": -0.0004, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAH261218C00175000", "bid": 98.2, "bid_size": 8.0, "ask": 101.6, "ask_size": 8.0, "iv": 0.5427, "open_interest": 9.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0052, "theta": 0.0, "rho": 0.1949, "theo": 99.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.1, "last_trade_time": "2026-08-11T09:36:04", "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "CAH261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.6824, "open_interest": 48.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0029, "rho": -0.0005, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-21T12:16:00", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CAH261218C00180000", "bid": 93.1, "bid_size": 5.0, "ask": 96.7, "ask_size": 5.0, "iv": 0.4847, "open_interest": 11.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0067, "theta": 0.0, "rho": 0.2003, "theo": 94.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-09-02T14:34:32", "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "CAH261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.6448, "open_interest": 70.0, "volume": 1.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0036, "rho": -0.0007, "theo": 0.0285, "change": -0.45, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:53:11", "percent_change": -37.5, "prev_day_close": 1.20000004768372}, {"option": "CAH261218C00185000", "bid": 88.3, "bid_size": 5.0, "ask": 91.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0087, "theta": 0.0, "rho": 0.2056, "theo": 89.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.9, "last_trade_time": "2026-10-14T15:59:53", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "CAH261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.6081, "open_interest": 47.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0045, "rho": -0.0009, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T11:15:24", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CAH261218C00190000", "bid": 83.3, "bid_size": 8.0, "ask": 86.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0112, "theta": 0.0, "rho": 0.2109, "theo": 84.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.96, "last_trade_time": "2026-09-17T10:00:33", "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "CAH261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.5723, "open_interest": 50.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0113, "theta": -0.0057, "rho": -0.0012, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-05T13:23:54", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CAH261218C00195000", "bid": 78.2, "bid_size": 5.0, "ask": 81.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0145, "theta": 0.0, "rho": 0.2161, "theo": 80.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.08, "last_trade_time": "2026-09-25T15:20:03", "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "CAH261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 55.0, "iv": 0.5252, "open_interest": 21.0, "volume": 1.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0146, "theta": -0.0071, "rho": -0.0016, "theo": 0.0659, "change": -0.92, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T10:45:16", "percent_change": -73.6, "prev_day_close": 1.25}, {"option": "CAH261218C00200000", "bid": 73.7, "bid_size": 6.0, "ask": 76.8, "ask_size": 6.0, "iv": 0.4826, "open_interest": 141.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0006, "vega": 0.0188, "theta": -0.0016, "rho": 0.2211, "theo": 75.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.7, "last_trade_time": "2026-11-05T10:40:44", "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "CAH261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 74.0, "iv": 0.457, "open_interest": 72.0, "volume": 3.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0189, "theta": -0.009, "rho": -0.0022, "theo": 0.0881, "change": -1.055, "open": 0.36, "high": 0.36, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T13:59:21", "percent_change": -82.7451, "prev_day_close": 1.27499997615814}, {"option": "CAH261218C00210000", "bid": 63.7, "bid_size": 6.0, "ask": 66.9, "ask_size": 6.0, "iv": 0.4178, "open_interest": 166.0, "volume": 0.0, "delta": 0.986, "gamma": 0.001, "vega": 0.0316, "theta": -0.0078, "rho": 0.2304, "theo": 65.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-11-05T10:52:04", "percent_change": 0.0, "prev_day_close": 63.0000019073486}, {"option": "CAH261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.4208, "open_interest": 72.0, "volume": 1.0, "delta": -0.0133, "gamma": 0.001, "vega": 0.0317, "theta": -0.0143, "rho": -0.004, "theo": 0.1598, "change": 0.125, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:39:00", "percent_change": 33.3333, "prev_day_close": 0.375}, {"option": "CAH261218C00220000", "bid": 53.9, "bid_size": 31.0, "ask": 56.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0018, "vega": 0.0528, "theta": -0.0171, "rho": 0.238, "theo": 55.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.68, "last_trade_time": "2026-11-06T12:18:29", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "CAH261218P00220000", "bid": 0.2, "bid_size": 20.0, "ask": 0.65, "ask_size": 48.0, "iv": 0.38, "open_interest": 416.0, "volume": 29.0, "delta": -0.0245, "gamma": 0.0018, "vega": 0.0532, "theta": -0.0227, "rho": -0.0072, "theo": 0.2973, "change": -0.175, "open": 0.35, "high": 0.35, "low": 0.23, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:08:12", "percent_change": -36.8421, "prev_day_close": 0.475000001490116}, {"option": "CAH261218C00230000", "bid": 43.9, "bid_size": 33.0, "ask": 46.5, "ask_size": 11.0, "iv": 0.2451, "open_interest": 175.0, "volume": 3.0, "delta": 0.9543, "gamma": 0.0032, "vega": 0.087, "theta": -0.0309, "rho": 0.2426, "theo": 45.6766, "change": 0.95, "open": 47.1, "high": 47.1, "low": 44.5, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-11-09T13:03:08", "percent_change": 2.1814, "prev_day_close": 43.5500011444092}, {"option": "CAH261218P00230000", "bid": 0.35, "bid_size": 14.0, "ask": 0.7, "ask_size": 24.0, "iv": 0.329, "open_interest": 74.0, "volume": 9.0, "delta": -0.0452, "gamma": 0.0032, "vega": 0.0873, "theta": -0.0355, "rho": -0.0133, "theo": 0.5642, "change": -0.755, "open": 0.4, "high": 0.58, "low": 0.4, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T12:33:34", "percent_change": -56.9811, "prev_day_close": 1.32499998807907}, {"option": "CAH261218C00240000", "bid": 34.9, "bid_size": 76.0, "ask": 36.9, "ask_size": 9.0, "iv": 0.2848, "open_interest": 724.0, "volume": 3.0, "delta": 0.9169, "gamma": 0.0054, "vega": 0.1387, "theta": -0.0502, "rho": 0.2418, "theo": 36.2435, "change": 1.32, "open": 35.1, "high": 35.87, "low": 35.1, "tick": "up", "last_trade_price": 35.87, "last_trade_time": "2026-11-09T14:20:09", "percent_change": 3.82055, "prev_day_close": 34.5500011444092}, {"option": "CAH261218P00240000", "bid": 0.85, "bid_size": 16.0, "ask": 1.25, "ask_size": 26.0, "iv": 0.31, "open_interest": 69.0, "volume": 1.0, "delta": -0.083, "gamma": 0.0054, "vega": 0.1396, "theta": -0.0541, "rho": -0.0242, "theo": 1.0843, "change": -0.455, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T14:43:30", "percent_change": -28.8889, "prev_day_close": 1.57499998807907}, {"option": "CAH261218C00250000", "bid": 26.0, "bid_size": 64.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.2797, "open_interest": 187.0, "volume": 5.0, "delta": 0.8518, "gamma": 0.0087, "vega": 0.2089, "theta": -0.0748, "rho": 0.2318, "theo": 27.2872, "change": 0.48, "open": 29.7, "high": 30.0, "low": 26.38, "tick": "down", "last_trade_price": 26.38, "last_trade_time": "2026-11-09T14:31:34", "percent_change": 1.85328, "prev_day_close": 25.9000005722046}, {"option": "CAH261218P00250000", "bid": 1.9, "bid_size": 12.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.3157, "open_interest": 338.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0088, "vega": 0.2105, "theta": -0.078, "rho": -0.0429, "theo": 2.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T11:16:32", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "CAH261218C00260000", "bid": 18.2, "bid_size": 82.0, "ask": 20.9, "ask_size": 37.0, "iv": 0.292, "open_interest": 441.0, "volume": 42.0, "delta": 0.7482, "gamma": 0.0127, "vega": 0.2868, "theta": -0.1004, "rho": 0.209, "theo": 19.1761, "change": 1.15, "open": 19.49, "high": 19.6, "low": 19.49, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-09T13:33:04", "percent_change": 6.23306, "prev_day_close": 18.4499998092651}, {"option": "CAH261218P00260000", "bid": 2.5, "bid_size": 19.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.2669, "open_interest": 31.0, "volume": 2.0, "delta": -0.2537, "gamma": 0.0128, "vega": 0.2882, "theta": -0.1033, "rho": -0.0713, "theo": 3.9441, "change": -1.57, "open": 4.9, "high": 4.9, "low": 3.98, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-09T10:46:39", "percent_change": -28.2883, "prev_day_close": 5.54999995231628}, {"option": "CAH261218C00270000", "bid": 11.7, "bid_size": 29.0, "ask": 13.3, "ask_size": 27.0, "iv": 0.2715, "open_interest": 314.0, "volume": 1.0, "delta": 0.6047, "gamma": 0.0159, "vega": 0.3452, "theta": -0.1181, "rho": 0.1724, "theo": 12.3857, "change": 1.0, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-09T10:49:02", "percent_change": 8.26446, "prev_day_close": 12.0999999046326}, {"option": "CAH261218P00270000", "bid": 6.8, "bid_size": 6.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.2915, "open_interest": 3.0, "volume": 13.0, "delta": -0.3998, "gamma": 0.0162, "vega": 0.3457, "theta": -0.1208, "rho": -0.1065, "theo": 7.143, "change": -1.68, "open": 7.0, "high": 8.17, "low": 7.0, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-11-09T13:59:21", "percent_change": -18.5635, "prev_day_close": 9.05000019073486}, {"option": "CAH261218C00280000", "bid": 5.1, "bid_size": 32.0, "ask": 7.9, "ask_size": 23.0, "iv": 0.2392, "open_interest": 113.0, "volume": 2.0, "delta": 0.4397, "gamma": 0.0167, "vega": 0.3535, "theta": -0.1187, "rho": 0.127, "theo": 7.3053, "change": 0.2, "open": 7.55, "high": 7.55, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T13:29:55", "percent_change": 2.73973, "prev_day_close": 7.29999995231628}, {"option": "CAH261218P00280000", "bid": 10.8, "bid_size": 10.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0172, "vega": 0.3511, "theta": -0.1215, "rho": -0.1404, "theo": 12.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.05, "last_trade_time": "2026-07-20T12:58:49", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "CAH261218C00290000", "bid": 2.45, "bid_size": 31.0, "ask": 4.7, "ask_size": 28.0, "iv": 0.247, "open_interest": 142.0, "volume": 1.0, "delta": 0.2868, "gamma": 0.0145, "vega": 0.3065, "theta": -0.1016, "rho": 0.0834, "theo": 3.9734, "change": -0.1, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:26:40", "percent_change": -2.5, "prev_day_close": 4.0}, {"option": "CAH261218P00290000", "bid": 17.6, "bid_size": 11.0, "ask": 20.3, "ask_size": 10.0, "iv": 0.2646, "open_interest": 2.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0152, "vega": 0.2969, "theta": -0.1047, "rho": -0.1592, "theo": 18.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.19, "last_trade_time": "2026-11-05T11:53:28", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "CAH261218C00300000", "bid": 1.1, "bid_size": 9.0, "ask": 2.45, "ask_size": 19.0, "iv": 0.2503, "open_interest": 41.0, "volume": 3.0, "delta": 0.1709, "gamma": 0.0107, "vega": 0.2304, "theta": -0.0758, "rho": 0.0499, "theo": 2.0411, "change": -0.175, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:59:19", "percent_change": -8.43374, "prev_day_close": 2.07500004768372}, {"option": "CAH261218P00300000", "bid": 26.2, "bid_size": 7.0, "ask": 28.6, "ask_size": 13.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0116, "vega": 0.2095, "theta": -0.0791, "rho": -0.1463, "theo": 27.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.32, "last_trade_time": "2026-07-22T15:34:22", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "CAH261218C00310000", "bid": 0.6, "bid_size": 18.0, "ask": 1.7, "ask_size": 21.0, "iv": 0.2756, "open_interest": 12.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0071, "vega": 0.1559, "theta": -0.0512, "rho": 0.028, "theo": 1.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T10:23:18", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "CAH261218P00310000", "bid": 35.1, "bid_size": 6.0, "ask": 38.2, "ask_size": 6.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0081, "vega": 0.1179, "theta": -0.0561, "rho": -0.1078, "theo": 36.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "CAH261218C00320000", "bid": 0.05, "bid_size": 7.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.2706, "open_interest": 22.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0043, "vega": 0.0986, "theta": -0.0324, "rho": 0.0151, "theo": 0.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T12:59:50", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "CAH261218P00320000", "bid": 44.0, "bid_size": 1.0, "ask": 47.9, "ask_size": 1.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0048, "vega": 0.0321, "theta": -0.0425, "rho": -0.0318, "theo": 45.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "CAH261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.3822, "open_interest": 1.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0025, "vega": 0.0601, "theta": -0.0198, "rho": 0.0081, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "CAH261218P00330000", "bid": 53.9, "bid_size": 1.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0233, "rho": 0.0, "theo": 55.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.9, "last_trade_time": "2026-08-11T09:33:04", "percent_change": 0.0, "prev_day_close": 58.3000011444092}, {"option": "CAH261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.4244, "open_interest": 2.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0014, "vega": 0.0358, "theta": -0.0119, "rho": 0.0043, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-19T12:29:52", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CAH261218P00340000", "bid": 63.9, "bid_size": 3.0, "ask": 68.1, "ask_size": 3.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0233, "rho": 0.0, "theo": 65.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "CAH261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0008, "vega": 0.0213, "theta": -0.0071, "rho": 0.0023, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CAH261218P00350000", "bid": 73.9, "bid_size": 3.0, "ask": 78.1, "ask_size": 3.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0233, "rho": 0.0, "theo": 75.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "CAH261224C00135000", "bid": 137.5, "bid_size": 2.0, "ask": 142.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1762, "theo": 139.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "CAH261224P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 1.0936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.001, "rho": -0.0002, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CAH261224C00140000", "bid": 132.8, "bid_size": 1.0, "ask": 137.2, "ask_size": 3.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1827, "theo": 134.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.350006103516}, {"option": "CAH261224P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 1.0438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0012, "rho": -0.0002, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CAH261224C00145000", "bid": 127.9, "bid_size": 1.0, "ask": 131.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1892, "theo": 129.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.399997711182}, {"option": "CAH261224P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.9957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0024, "theta": -0.0014, "rho": -0.0002, "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": 1.20000004768372}, {"option": "CAH261224C00150000", "bid": 122.9, "bid_size": 1.0, "ask": 127.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.1956, "theo": 125.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.349998474121}, {"option": "CAH261224P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.9491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.003, "theta": -0.0017, "rho": -0.0003, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CAH261224C00155000", "bid": 117.8, "bid_size": 1.0, "ask": 122.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0037, "theta": 0.0, "rho": 0.2021, "theo": 120.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.450000762939}, {"option": "CAH261224P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.9035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0021, "rho": -0.0004, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CAH261224C00160000", "bid": 112.9, "bid_size": 1.0, "ask": 117.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.2085, "theo": 115.0894, "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": 112.5}, {"option": "CAH261224P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0025, "rho": -0.0005, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CAH261224C00165000", "bid": 108.0, "bid_size": 1.0, "ask": 111.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0057, "theta": 0.0, "rho": 0.2149, "theo": 110.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "CAH261224P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.8173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0057, "theta": -0.003, "rho": -0.0006, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CAH261224C00170000", "bid": 102.9, "bid_size": 1.0, "ask": 107.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0071, "theta": 0.0, "rho": 0.2212, "theo": 105.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "CAH261224P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.7759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0036, "rho": -0.0008, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAH261224C00175000", "bid": 98.1, "bid_size": 1.0, "ask": 102.3, "ask_size": 1.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0089, "theta": 0.0, "rho": 0.2275, "theo": 100.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "CAH261224P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0089, "theta": -0.0044, "rho": -0.001, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 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": "CAH261224C00180000", "bid": 93.1, "bid_size": 1.0, "ask": 97.5, "ask_size": 5.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0111, "theta": 0.0, "rho": 0.2338, "theo": 95.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "CAH261224P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0112, "theta": -0.0053, "rho": -0.0013, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 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": "CAH261224C00185000", "bid": 88.1, "bid_size": 1.0, "ask": 92.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0139, "theta": 0.0, "rho": 0.2399, "theo": 90.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "CAH261224P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.014, "theta": -0.0065, "rho": -0.0017, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CAH261224C00190000", "bid": 83.2, "bid_size": 1.0, "ask": 87.5, "ask_size": 2.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0174, "theta": 0.0, "rho": 0.2459, "theo": 85.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "CAH261224P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0176, "theta": -0.0079, "rho": -0.0022, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CAH261224C00195000", "bid": 78.2, "bid_size": 1.0, "ask": 82.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0005, "vega": 0.022, "theta": 0.0, "rho": 0.2518, "theo": 80.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "CAH261224P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0006, "vega": 0.0221, "theta": -0.0096, "rho": -0.0028, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CAH261224C00200000", "bid": 73.3, "bid_size": 1.0, "ask": 77.6, "ask_size": 2.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0007, "vega": 0.0276, "theta": 0.0, "rho": 0.2574, "theo": 75.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6999969482422}, {"option": "CAH261224P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0007, "vega": 0.028, "theta": -0.0118, "rho": -0.0036, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CAH261224C00205000", "bid": 68.3, "bid_size": 1.0, "ask": 72.4, "ask_size": 2.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0009, "vega": 0.0349, "theta": -0.0023, "rho": 0.2627, "theo": 70.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "CAH261224P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0009, "vega": 0.035, "theta": -0.0144, "rho": -0.0048, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CAH261224C00210000", "bid": 63.5, "bid_size": 6.0, "ask": 67.3, "ask_size": 4.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0012, "vega": 0.0438, "theta": -0.0063, "rho": 0.2677, "theo": 65.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "CAH261224P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0012, "vega": 0.0443, "theta": -0.0176, "rho": -0.0062, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CAH261224C00215000", "bid": 58.6, "bid_size": 6.0, "ask": 62.2, "ask_size": 5.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0016, "vega": 0.0552, "theta": -0.011, "rho": 0.2721, "theo": 60.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "CAH261224P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0016, "vega": 0.0556, "theta": -0.0216, "rho": -0.0082, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CAH261224C00220000", "bid": 53.7, "bid_size": 7.0, "ask": 57.3, "ask_size": 7.0, "iv": 0.2745, "open_interest": 2.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.002, "vega": 0.0694, "theta": -0.0166, "rho": 0.2758, "theo": 55.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.04, "last_trade_time": "2026-11-06T12:18:29", "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "CAH261224P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0021, "vega": 0.0698, "theta": -0.0264, "rho": -0.0107, "theo": 0.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CAH261224C00225000", "bid": 48.8, "bid_size": 4.0, "ask": 52.8, "ask_size": 3.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0026, "vega": 0.0868, "theta": -0.0231, "rho": 0.2786, "theo": 51.0179, "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": 48.2999992370606}, {"option": "CAH261224P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 2.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0027, "vega": 0.0878, "theta": -0.0321, "rho": -0.0141, "theo": 0.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "CAH261224C00230000", "bid": 44.0, "bid_size": 7.0, "ask": 47.7, "ask_size": 6.0, "iv": 0.2885, "open_interest": 2.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0034, "vega": 0.1082, "theta": -0.0307, "rho": 0.2802, "theo": 46.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.88, "last_trade_time": "2026-11-06T12:18:29", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "CAH261224P00230000", "bid": 0.05, "bid_size": 15.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0035, "vega": 0.1095, "theta": -0.0389, "rho": -0.0186, "theo": 0.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "CAH261224C00235000", "bid": 39.2, "bid_size": 3.0, "ask": 43.2, "ask_size": 1.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0044, "vega": 0.1339, "theta": -0.0394, "rho": 0.2802, "theo": 41.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "CAH261224P00235000", "bid": 0.05, "bid_size": 10.0, "ask": 1.9, "ask_size": 7.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0044, "vega": 0.135, "theta": -0.0469, "rho": -0.0244, "theo": 1.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "CAH261224C00240000", "bid": 34.5, "bid_size": 7.0, "ask": 38.6, "ask_size": 4.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0056, "vega": 0.164, "theta": -0.0492, "rho": 0.2782, "theo": 36.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "CAH261224P00240000", "bid": 0.65, "bid_size": 9.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0056, "vega": 0.1652, "theta": -0.0561, "rho": -0.0319, "theo": 1.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "CAH261224C00245000", "bid": 30.1, "bid_size": 9.0, "ask": 33.7, "ask_size": 6.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.007, "vega": 0.1983, "theta": -0.0601, "rho": 0.2737, "theo": 32.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "CAH261224P00245000", "bid": 0.5, "bid_size": 12.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0071, "vega": 0.1998, "theta": -0.0663, "rho": -0.0414, "theo": 1.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "CAH261224C00250000", "bid": 25.7, "bid_size": 12.0, "ask": 29.4, "ask_size": 8.0, "iv": 0.2712, "open_interest": 0.0, "volume": 3.0, "delta": 0.8401, "gamma": 0.0085, "vega": 0.236, "theta": -0.0716, "rho": 0.2662, "theo": 28.0756, "change": 0.95, "open": 26.9, "high": 27.0, "low": 26.9, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T11:50:51", "percent_change": 3.64683, "prev_day_close": 26.0500001907349}, {"option": "CAH261224P00250000", "bid": 0.9, "bid_size": 9.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0087, "vega": 0.238, "theta": -0.0772, "rho": -0.0534, "theo": 2.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "CAH261224C00255000", "bid": 21.8, "bid_size": 12.0, "ask": 25.3, "ask_size": 7.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0102, "vega": 0.2752, "theta": -0.0832, "rho": 0.2553, "theo": 23.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "CAH261224P00255000", "bid": 1.6, "bid_size": 11.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0104, "vega": 0.2772, "theta": -0.0881, "rho": -0.0677, "theo": 3.3609, "change": 0.0, "open": 0.0, "high": 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": "CAH261224C00260000", "bid": 17.9, "bid_size": 10.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.012, "vega": 0.3131, "theta": -0.094, "rho": 0.2406, "theo": 20.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "CAH261224P00260000", "bid": 2.75, "bid_size": 4.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.0122, "vega": 0.3151, "theta": -0.0985, "rho": -0.0844, "theo": 4.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CAH261224C00265000", "bid": 14.8, "bid_size": 7.0, "ask": 18.2, "ask_size": 8.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.0135, "vega": 0.3461, "theta": -0.1032, "rho": 0.2223, "theo": 16.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CAH261224P00265000", "bid": 4.4, "bid_size": 3.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.3285, "gamma": 0.0138, "vega": 0.3476, "theta": -0.1072, "rho": -0.1031, "theo": 5.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CAH261224C00270000", "bid": 12.0, "bid_size": 9.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.0147, "vega": 0.3703, "theta": -0.1097, "rho": 0.2009, "theo": 13.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "CAH261224P00270000", "bid": 6.3, "bid_size": 1.0, "ask": 9.9, "ask_size": 4.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.401, "gamma": 0.0151, "vega": 0.371, "theta": -0.1133, "rho": -0.1226, "theo": 7.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CAH261224C00275000", "bid": 8.9, "bid_size": 7.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.5306, "gamma": 0.0154, "vega": 0.3825, "theta": -0.1126, "rho": 0.1772, "theo": 10.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "CAH261224P00275000", "bid": 8.7, "bid_size": 4.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4784, "gamma": 0.0158, "vega": 0.3818, "theta": -0.116, "rho": -0.1404, "theo": 10.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CAH261224C00280000", "bid": 6.5, "bid_size": 15.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.2618, "open_interest": 1.0, "volume": 0.0, "delta": 0.4541, "gamma": 0.0154, "vega": 0.3812, "theta": -0.1118, "rho": 0.1526, "theo": 8.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-11-06T15:25:51", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CAH261224P00280000", "bid": 10.8, "bid_size": 3.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.5573, "gamma": 0.016, "vega": 0.3778, "theta": -0.1149, "rho": -0.1567, "theo": 12.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "CAH261224C00285000", "bid": 5.3, "bid_size": 4.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.3803, "gamma": 0.0149, "vega": 0.3668, "theta": -0.1073, "rho": 0.1284, "theo": 6.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CAH261224P00285000", "bid": 14.2, "bid_size": 3.0, "ask": 17.3, "ask_size": 4.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.634, "gamma": 0.0155, "vega": 0.3599, "theta": -0.1102, "rho": -0.1681, "theo": 15.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "CAH261224C00290000", "bid": 3.3, "bid_size": 20.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.252, "open_interest": 1.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.0138, "vega": 0.3414, "theta": -0.0998, "rho": 0.1057, "theo": 4.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-11-05T14:07:50", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CAH261224P00290000", "bid": 17.6, "bid_size": 11.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0145, "vega": 0.3297, "theta": -0.1025, "rho": -0.1748, "theo": 19.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "CAH261224C00295000", "bid": 1.8, "bid_size": 21.0, "ask": 5.1, "ask_size": 20.0, "iv": 0.26, "open_interest": 0.0, "volume": 1.0, "delta": 0.2517, "gamma": 0.0124, "vega": 0.3086, "theta": -0.0903, "rho": 0.0854, "theo": 3.6511, "change": 0.7, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T09:30:24", "percent_change": 20.0, "prev_day_close": 3.5}, {"option": "CAH261224P00295000", "bid": 21.5, "bid_size": 10.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0132, "vega": 0.2907, "theta": -0.0928, "rho": -0.1742, "theo": 23.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "CAH261224C00300000", "bid": 0.9, "bid_size": 19.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.2675, "open_interest": 2.0, "volume": 0.0, "delta": 0.2002, "gamma": 0.0108, "vega": 0.272, "theta": -0.0798, "rho": 0.0681, "theo": 2.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-06T13:59:12", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "CAH261224P00300000", "bid": 25.6, "bid_size": 8.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0117, "vega": 0.2471, "theta": -0.082, "rho": -0.1648, "theo": 27.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "CAH261224C00305000", "bid": 0.6, "bid_size": 6.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0092, "vega": 0.2347, "theta": -0.0691, "rho": 0.0536, "theo": 2.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAH261224P00305000", "bid": 29.8, "bid_size": 3.0, "ask": 33.8, "ask_size": 2.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0102, "vega": 0.2021, "theta": -0.0713, "rho": -0.1536, "theo": 31.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "CAH261224C00310000", "bid": 0.2, "bid_size": 7.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0077, "vega": 0.199, "theta": -0.0589, "rho": 0.0418, "theo": 1.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "CAH261224P00310000", "bid": 34.4, "bid_size": 4.0, "ask": 38.3, "ask_size": 4.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0088, "vega": 0.1572, "theta": -0.0613, "rho": -0.1338, "theo": 36.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "CAH261224C00315000", "bid": 0.05, "bid_size": 3.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0063, "vega": 0.1659, "theta": -0.0494, "rho": 0.0323, "theo": 1.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "CAH261224P00315000", "bid": 39.4, "bid_size": 6.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0074, "vega": 0.1112, "theta": -0.0517, "rho": -0.102, "theo": 41.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "CAH261224C00320000", "bid": 0.05, "bid_size": 5.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0051, "vega": 0.1373, "theta": -0.0412, "rho": 0.0249, "theo": 0.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "CAH261224P00320000", "bid": 44.2, "bid_size": 4.0, "ask": 47.9, "ask_size": 6.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0064, "vega": 0.0708, "theta": -0.0433, "rho": -0.0716, "theo": 45.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "CAH261224C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0041, "vega": 0.1129, "theta": -0.034, "rho": 0.0192, "theo": 0.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CAH261224P00325000", "bid": 49.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0054, "vega": 0.0391, "theta": -0.025, "rho": -0.0376, "theo": 50.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "CAH261224C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 4.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0033, "vega": 0.0923, "theta": -0.028, "rho": 0.0149, "theo": 0.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CAH261224P00330000", "bid": 54.0, "bid_size": 1.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0015, "vega": 0.0, "theta": -0.0465, "rho": 0.0, "theo": 55.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "CAH261224C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0026, "vega": 0.0751, "theta": -0.023, "rho": 0.0115, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH261224P00335000", "bid": 59.3, "bid_size": 5.0, "ask": 62.9, "ask_size": 5.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0465, "rho": 0.0, "theo": 60.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAH270115C00055000", "bid": 217.4, "bid_size": 1.0, "ask": 221.4, "ask_size": 1.0, "iv": 1.5416, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0702, "theo": 219.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.6, "last_trade_time": "2025-08-22T11:46:59", "percent_change": 0.0, "prev_day_close": 216.900001525879}, {"option": "CAH270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.986, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T13:35:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAH270115C00060000", "bid": 212.4, "bid_size": 1.0, "ask": 216.5, "ask_size": 1.0, "iv": 1.4824, "open_interest": 7.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0812, "theo": 214.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.7, "last_trade_time": "2026-02-12T11:39:47", "percent_change": 0.0, "prev_day_close": 211.900001525879}, {"option": "CAH270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8803, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-05-04T10:01:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAH270115C00065000", "bid": 207.2, "bid_size": 4.0, "ask": 211.8, "ask_size": 4.0, "iv": 1.4246, "open_interest": 6.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0914, "theo": 209.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.7, "last_trade_time": "2026-09-18T13:29:20", "percent_change": 0.0, "prev_day_close": 206.950004577637}, {"option": "CAH270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.7838, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2025-11-19T09:31:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAH270115C00070000", "bid": 202.5, "bid_size": 1.0, "ask": 206.5, "ask_size": 1.0, "iv": 1.3268, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.101, "theo": 204.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.42, "last_trade_time": "2026-04-16T11:58:08", "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "CAH270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.6952, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2025-11-19T09:31:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAH270115C00075000", "bid": 197.5, "bid_size": 4.0, "ask": 201.7, "ask_size": 4.0, "iv": 1.3139, "open_interest": 16.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1098, "theo": 199.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.65, "last_trade_time": "2026-02-12T09:30:17", "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "CAH270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.6132, "open_interest": 8.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2025-08-15T09:30:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAH270115C00080000", "bid": 192.3, "bid_size": 4.0, "ask": 196.6, "ask_size": 1.0, "iv": 1.0658, "open_interest": 13.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1183, "theo": 194.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.4, "last_trade_time": "2026-08-17T15:38:53", "percent_change": 0.0, "prev_day_close": 192.049995422363}, {"option": "CAH270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.5369, "open_interest": 26.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T14:22:16", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CAH270115C00085000", "bid": 187.6, "bid_size": 1.0, "ask": 191.7, "ask_size": 4.0, "iv": 1.1822, "open_interest": 21.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1264, "theo": 189.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.9, "last_trade_time": "2026-09-18T13:34:58", "percent_change": 0.0, "prev_day_close": 187.099998474121}, {"option": "CAH270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.4656, "open_interest": 13.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2025-12-11T14:07:15", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAH270115C00090000", "bid": 182.6, "bid_size": 1.0, "ask": 186.6, "ask_size": 4.0, "iv": 1.0661, "open_interest": 35.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1342, "theo": 184.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.48, "last_trade_time": "2026-07-10T14:13:59", "percent_change": 0.0, "prev_day_close": 182.150001525879}, {"option": "CAH270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.3986, "open_interest": 17.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2025-02-21T13:54:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAH270115C00095000", "bid": 177.7, "bid_size": 1.0, "ask": 181.7, "ask_size": 4.0, "iv": 1.0647, "open_interest": 14.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1419, "theo": 179.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.07, "last_trade_time": "2026-09-29T15:27:38", "percent_change": 0.0, "prev_day_close": 177.150001525879}, {"option": "CAH270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.3355, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2025-12-19T14:23:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAH270115C00100000", "bid": 172.7, "bid_size": 1.0, "ask": 176.8, "ask_size": 1.0, "iv": 1.0254, "open_interest": 52.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1495, "theo": 174.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.9, "last_trade_time": "2026-11-05T09:31:05", "percent_change": 0.0, "prev_day_close": 172.200004577637}, {"option": "CAH270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 1.2809, "open_interest": 13.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0004, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-03-27T12:27:53", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAH270115C00105000", "bid": 167.7, "bid_size": 4.0, "ask": 172.1, "ask_size": 2.0, "iv": 1.0337, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.157, "theo": 169.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.82, "last_trade_time": "2026-06-18T12:39:17", "percent_change": 0.0, "prev_day_close": 167.199996948242}, {"option": "CAH270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 1.224, "open_interest": 7.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0005, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-11T15:52:21", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CAH270115C00110000", "bid": 162.8, "bid_size": 4.0, "ask": 166.8, "ask_size": 1.0, "iv": 0.9241, "open_interest": 11.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1645, "theo": 164.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.58, "last_trade_time": "2026-09-14T10:59:05", "percent_change": 0.0, "prev_day_close": 162.25}, {"option": "CAH270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 1.1699, "open_interest": 11.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0006, "rho": -0.0002, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-01-30T15:56:13", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CAH270115C00115000", "bid": 157.8, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 0.9145, "open_interest": 28.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.172, "theo": 159.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.9, "last_trade_time": "2026-09-28T12:13:32", "percent_change": 0.0, "prev_day_close": 157.199996948242}, {"option": "CAH270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 1.1182, "open_interest": 20.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0007, "rho": -0.0002, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-06-04T12:20:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CAH270115C00120000", "bid": 152.6, "bid_size": 3.0, "ask": 157.2, "ask_size": 3.0, "iv": 0.8576, "open_interest": 114.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1794, "theo": 154.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.99, "last_trade_time": "2026-10-26T10:08:50", "percent_change": 0.0, "prev_day_close": 152.349998474121}, {"option": "CAH270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 1.0688, "open_interest": 12.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.0008, "rho": -0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-07T14:09:21", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CAH270115C00125000", "bid": 147.9, "bid_size": 4.0, "ask": 152.0, "ask_size": 4.0, "iv": 0.8253, "open_interest": 14.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1869, "theo": 149.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.5, "last_trade_time": "2026-06-26T12:57:35", "percent_change": 0.0, "prev_day_close": 147.400001525879}, {"option": "CAH270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 1.0214, "open_interest": 15.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0025, "theta": -0.001, "rho": -0.0003, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2025-10-08T09:51:12", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CAH270115C00130000", "bid": 143.8, "bid_size": 7.0, "ask": 146.6, "ask_size": 8.0, "iv": 0.8583, "open_interest": 10.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1944, "theo": 144.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-10-30T12:33:35", "percent_change": 0.0, "prev_day_close": 142.450004577637}, {"option": "CAH270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.8211, "open_interest": 143.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0031, "theta": -0.0012, "rho": -0.0004, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-06-02T12:57:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CAH270115C00135000", "bid": 138.3, "bid_size": 5.0, "ask": 141.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 273.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.2019, "theo": 139.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.15, "last_trade_time": "2026-08-11T09:32:11", "percent_change": 0.0, "prev_day_close": 137.450004577637}, {"option": "CAH270115P00135000", "bid": 0.05, "bid_size": 1.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.6418, "open_interest": 359.0, "volume": 1.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0038, "theta": -0.0014, "rho": -0.0005, "theo": 0.0163, "change": -0.475, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:59:22", "percent_change": -82.6087, "prev_day_close": 0.5749999769032}, {"option": "CAH270115C00140000", "bid": 133.3, "bid_size": 8.0, "ask": 136.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": 0.2093, "theo": 134.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.75, "last_trade_time": "2026-09-18T09:40:43", "percent_change": 0.0, "prev_day_close": 132.549995422363}, {"option": "CAH270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.747, "open_interest": 7.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0017, "rho": -0.0006, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-06T09:56:09", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CAH270115C00145000", "bid": 128.0, "bid_size": 3.0, "ask": 132.4, "ask_size": 2.0, "iv": 0.7176, "open_interest": 321.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.2168, "theo": 129.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.38, "last_trade_time": "2026-07-22T10:03:42", "percent_change": 0.0, "prev_day_close": 127.549999237061}, {"option": "CAH270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.7118, "open_interest": 338.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0057, "theta": -0.002, "rho": -0.0007, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-19T12:28:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CAH270115C00150000", "bid": 123.1, "bid_size": 3.0, "ask": 127.1, "ask_size": 2.0, "iv": 0.6407, "open_interest": 166.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.2242, "theo": 124.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.5, "last_trade_time": "2026-10-30T09:34:51", "percent_change": 0.0, "prev_day_close": 122.650001525879}, {"option": "CAH270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 24.0, "iv": 0.7238, "open_interest": 41.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.007, "theta": -0.0024, "rho": -0.0009, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T10:52:21", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CAH270115C00155000", "bid": 118.0, "bid_size": 3.0, "ask": 122.3, "ask_size": 3.0, "iv": 0.6146, "open_interest": 882.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0077, "theta": 0.0, "rho": 0.2319, "theo": 119.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.2, "last_trade_time": "2026-11-04T09:35:06", "percent_change": 0.0, "prev_day_close": 117.900001525879}, {"option": "CAH270115P00155000", "bid": 0.1, "bid_size": 1.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.6984, "open_interest": 192.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0029, "rho": -0.0012, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-06T11:31:07", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CAH270115C00160000", "bid": 113.0, "bid_size": 2.0, "ask": 117.2, "ask_size": 3.0, "iv": 0.5523, "open_interest": 487.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0092, "theta": 0.0, "rho": 0.2391, "theo": 114.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.11, "last_trade_time": "2026-09-22T10:04:07", "percent_change": 0.0, "prev_day_close": 112.849998474121}, {"option": "CAH270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 54.0, "iv": 0.6355, "open_interest": 597.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0035, "rho": -0.0015, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T15:06:56", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CAH270115C00165000", "bid": 108.2, "bid_size": 4.0, "ask": 112.3, "ask_size": 5.0, "iv": 0.5633, "open_interest": 68.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0119, "theta": 0.0, "rho": 0.2464, "theo": 110.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-10-05T12:27:12", "percent_change": 0.0, "prev_day_close": 107.400001525879}, {"option": "CAH270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.6084, "open_interest": 249.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0132, "theta": -0.0042, "rho": -0.0019, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T10:28:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CAH270115C00170000", "bid": 103.0, "bid_size": 2.0, "ask": 107.2, "ask_size": 4.0, "iv": 0.4632, "open_interest": 47.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0145, "theta": 0.0, "rho": 0.254, "theo": 105.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.53, "last_trade_time": "2026-09-30T10:09:44", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "CAH270115P00170000", "bid": 0.15, "bid_size": 1.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.5905, "open_interest": 116.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0163, "theta": -0.005, "rho": -0.0024, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-08T11:33:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CAH270115C00175000", "bid": 98.1, "bid_size": 3.0, "ask": 102.5, "ask_size": 3.0, "iv": 0.5002, "open_interest": 340.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.0183, "theta": 0.0, "rho": 0.2611, "theo": 100.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-11-05T09:32:56", "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "CAH270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.5594, "open_interest": 73.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0201, "theta": -0.006, "rho": -0.003, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T11:35:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CAH270115C00180000", "bid": 93.5, "bid_size": 5.0, "ask": 97.1, "ask_size": 5.0, "iv": 0.4629, "open_interest": 87.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0004, "vega": 0.0227, "theta": 0.0, "rho": 0.2688, "theo": 95.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.9, "last_trade_time": "2026-11-05T09:31:05", "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "CAH270115P00180000", "bid": 0.1, "bid_size": 2.0, "ask": 1.15, "ask_size": 70.0, "iv": 0.5367, "open_interest": 57.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0248, "theta": -0.0072, "rho": -0.0038, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T11:35:01", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "CAH270115C00185000", "bid": 89.0, "bid_size": 9.0, "ask": 92.1, "ask_size": 9.0, "iv": 0.4831, "open_interest": 109.0, "volume": 2.0, "delta": 0.9903, "gamma": 0.0005, "vega": 0.0284, "theta": 0.0, "rho": 0.2755, "theo": 90.252, "change": 2.2, "open": 90.0, "high": 90.0, "low": 90.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-11-09T14:37:47", "percent_change": 2.5057, "prev_day_close": 87.7999992370606}, {"option": "CAH270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 0.4837, "open_interest": 48.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0005, "vega": 0.0306, "theta": -0.0087, "rho": -0.0048, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-08T10:38:36", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CAH270115C00190000", "bid": 84.0, "bid_size": 8.0, "ask": 87.2, "ask_size": 9.0, "iv": 0.4574, "open_interest": 168.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0006, "vega": 0.0352, "theta": -0.0002, "rho": 0.2832, "theo": 85.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.92, "last_trade_time": "2026-11-06T15:27:31", "percent_change": 0.0, "prev_day_close": 82.8500022888184}, {"option": "CAH270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.5431, "open_interest": 85.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0007, "vega": 0.038, "theta": -0.0105, "rho": -0.0062, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-09T10:08:03", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CAH270115C00195000", "bid": 78.9, "bid_size": 9.0, "ask": 82.3, "ask_size": 9.0, "iv": 0.4242, "open_interest": 163.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0008, "vega": 0.0442, "theta": -0.0029, "rho": 0.2893, "theo": 80.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.92, "last_trade_time": "2026-10-29T09:34:40", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "CAH270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.5136, "open_interest": 1197.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0008, "vega": 0.0468, "theta": -0.0126, "rho": -0.0079, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-02T15:37:21", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CAH270115C00200000", "bid": 74.0, "bid_size": 16.0, "ask": 77.0, "ask_size": 18.0, "iv": 0.3735, "open_interest": 217.0, "volume": 2.0, "delta": 0.9805, "gamma": 0.001, "vega": 0.054, "theta": -0.006, "rho": 0.2969, "theo": 75.5124, "change": 2.47, "open": 77.6, "high": 77.6, "low": 75.92, "tick": "down", "last_trade_price": 75.92, "last_trade_time": "2026-11-09T10:10:54", "percent_change": 3.36283, "prev_day_close": 73.4500007629394}, {"option": "CAH270115P00200000", "bid": 0.15, "bid_size": 74.0, "ask": 0.55, "ask_size": 92.0, "iv": 0.381, "open_interest": 618.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0011, "vega": 0.0574, "theta": -0.0152, "rho": -0.01, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T09:52:58", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CAH270115C00210000", "bid": 64.1, "bid_size": 37.0, "ask": 67.6, "ask_size": 25.0, "iv": 0.3637, "open_interest": 880.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0017, "vega": 0.0817, "theta": -0.0137, "rho": 0.3089, "theo": 65.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.42, "last_trade_time": "2026-11-04T14:25:44", "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "CAH270115P00210000", "bid": 0.5, "bid_size": 3.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.3575, "open_interest": 2396.0, "volume": 10.0, "delta": -0.0319, "gamma": 0.0017, "vega": 0.0862, "theta": -0.0217, "rho": -0.0163, "theo": 0.5327, "change": 0.15, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:50:09", "percent_change": 20.0, "prev_day_close": 0.75}, {"option": "CAH270115C00220000", "bid": 55.0, "bid_size": 32.0, "ask": 57.0, "ask_size": 9.0, "iv": 0.319, "open_interest": 119.0, "volume": 1.0, "delta": 0.9489, "gamma": 0.0026, "vega": 0.1246, "theta": -0.0238, "rho": 0.3222, "theo": 56.1928, "change": 1.11, "open": 55.36, "high": 55.36, "low": 55.36, "tick": "down", "last_trade_price": 55.36, "last_trade_time": "2026-11-09T10:52:25", "percent_change": 2.04608, "prev_day_close": 54.25}, {"option": "CAH270115P00220000", "bid": 0.55, "bid_size": 56.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.3265, "open_interest": 813.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0027, "vega": 0.1276, "theta": -0.0308, "rho": -0.0266, "theo": 0.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T11:25:56", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "CAH270115C00230000", "bid": 45.9, "bid_size": 41.0, "ask": 47.8, "ask_size": 11.0, "iv": 0.3198, "open_interest": 367.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.004, "vega": 0.1792, "theta": -0.0367, "rho": 0.3269, "theo": 46.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.25, "last_trade_time": "2026-11-06T12:53:19", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "CAH270115P00230000", "bid": 0.9, "bid_size": 49.0, "ask": 1.65, "ask_size": 21.0, "iv": 0.3068, "open_interest": 52.0, "volume": 2.0, "delta": -0.0841, "gamma": 0.0041, "vega": 0.1844, "theta": -0.0426, "rho": -0.0429, "theo": 1.4946, "change": -0.4, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T10:42:44", "percent_change": -21.6216, "prev_day_close": 1.84999996423721}, {"option": "CAH270115C00240000", "bid": 36.4, "bid_size": 69.0, "ask": 38.7, "ask_size": 8.0, "iv": 0.2906, "open_interest": 301.0, "volume": 6.0, "delta": 0.8694, "gamma": 0.0059, "vega": 0.2509, "theta": -0.052, "rho": 0.3276, "theo": 37.8887, "change": 1.25, "open": 37.6, "high": 37.6, "low": 37.6, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-11-09T15:28:34", "percent_change": 3.43879, "prev_day_close": 36.3499984741211}, {"option": "CAH270115P00240000", "bid": 2.2, "bid_size": 13.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.3079, "open_interest": 53.0, "volume": 2.0, "delta": -0.1328, "gamma": 0.006, "vega": 0.2542, "theta": -0.0568, "rho": -0.0672, "theo": 2.4948, "change": -0.625, "open": 2.55, "high": 2.55, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T13:22:36", "percent_change": -20.6612, "prev_day_close": 3.02500009536743}, {"option": "CAH270115C00250000", "bid": 28.4, "bid_size": 59.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.2895, "open_interest": 251.0, "volume": 2.0, "delta": 0.7997, "gamma": 0.0081, "vega": 0.3289, "theta": -0.0683, "rho": 0.3155, "theo": 29.545, "change": 0.63, "open": 28.83, "high": 28.83, "low": 28.83, "tick": "up", "last_trade_price": 28.83, "last_trade_time": "2026-11-09T14:31:34", "percent_change": 2.23404, "prev_day_close": 28.2000007629394}, {"option": "CAH270115P00250000", "bid": 3.1, "bid_size": 47.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.291, "open_interest": 142.0, "volume": 6.0, "delta": -0.2027, "gamma": 0.0082, "vega": 0.3334, "theta": -0.0719, "rho": -0.1022, "theo": 4.0973, "change": -0.75, "open": 3.8, "high": 4.2, "low": 3.77, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T13:48:00", "percent_change": -15.1515, "prev_day_close": 4.95000004768372}, {"option": "CAH270115C00260000", "bid": 20.8, "bid_size": 103.0, "ask": 23.4, "ask_size": 55.0, "iv": 0.2832, "open_interest": 240.0, "volume": 2.0, "delta": 0.7061, "gamma": 0.0104, "vega": 0.4041, "theta": -0.0829, "rho": 0.2942, "theo": 22.0801, "change": 0.9, "open": 22.1, "high": 22.1, "low": 22.1, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-09T13:54:06", "percent_change": 4.24528, "prev_day_close": 21.1999998092651}, {"option": "CAH270115P00260000", "bid": 5.1, "bid_size": 10.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.2729, "open_interest": 24.0, "volume": 3.0, "delta": -0.2969, "gamma": 0.0104, "vega": 0.4063, "theta": -0.0854, "rho": -0.1483, "theo": 6.5939, "change": -1.5, "open": 6.9, "high": 6.9, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T13:54:06", "percent_change": -18.5185, "prev_day_close": 8.09999990463257}, {"option": "CAH270115C00270000", "bid": 15.3, "bid_size": 34.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.2766, "open_interest": 389.0, "volume": 7.0, "delta": 0.5927, "gamma": 0.012, "vega": 0.4546, "theta": -0.0922, "rho": 0.2591, "theo": 15.7601, "change": 0.65, "open": 16.25, "high": 16.25, "low": 15.6, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-09T15:38:07", "percent_change": 4.31894, "prev_day_close": 15.0500001907349}, {"option": "CAH270115P00270000", "bid": 9.1, "bid_size": 13.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.2758, "open_interest": 6.0, "volume": 2.0, "delta": -0.4113, "gamma": 0.0121, "vega": 0.4555, "theta": -0.0937, "rho": -0.2007, "theo": 10.245, "change": -1.45, "open": 10.37, "high": 10.4, "low": 10.37, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T13:48:03", "percent_change": -12.2363, "prev_day_close": 11.8499999046326}, {"option": "CAH270115C00280000", "bid": 9.9, "bid_size": 117.0, "ask": 12.7, "ask_size": 135.0, "iv": 0.2833, "open_interest": 289.0, "volume": 10.0, "delta": 0.4702, "gamma": 0.0124, "vega": 0.4661, "theta": -0.0936, "rho": 0.2138, "theo": 10.7529, "change": 0.5, "open": 10.8, "high": 11.08, "low": 10.72, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:16:21", "percent_change": 4.85437, "prev_day_close": 10.3000001907349}, {"option": "CAH270115P00280000", "bid": 14.1, "bid_size": 10.0, "ask": 16.3, "ask_size": 15.0, "iv": 0.2712, "open_interest": 35.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0126, "vega": 0.4645, "theta": -0.0945, "rho": -0.2513, "theo": 15.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-05T15:35:47", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "CAH270115C00290000", "bid": 6.1, "bid_size": 114.0, "ask": 9.0, "ask_size": 96.0, "iv": 0.2814, "open_interest": 137.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0117, "vega": 0.4363, "theta": -0.0871, "rho": 0.1652, "theo": 7.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T12:39:23", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CAH270115P00290000", "bid": 20.5, "bid_size": 17.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.012, "vega": 0.4314, "theta": -0.088, "rho": -0.289, "theo": 21.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "CAH270115C00300000", "bid": 2.9, "bid_size": 110.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.2533, "open_interest": 40.0, "volume": 2.0, "delta": 0.2525, "gamma": 0.01, "vega": 0.3767, "theta": -0.075, "rho": 0.1192, "theo": 4.4899, "change": 0.85, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T13:29:44", "percent_change": 20.9877, "prev_day_close": 4.04999995231628}, {"option": "CAH270115P00300000", "bid": 27.0, "bid_size": 6.0, "ask": 30.3, "ask_size": 6.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0106, "vega": 0.3633, "theta": -0.0765, "rho": -0.2966, "theo": 28.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-08-13T09:34:59", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "CAH270115C00310000", "bid": 2.2, "bid_size": 11.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.268, "open_interest": 17.0, "volume": 2.0, "delta": 0.1741, "gamma": 0.008, "vega": 0.3046, "theta": -0.0607, "rho": 0.0837, "theo": 2.804, "change": -0.175, "open": 3.15, "high": 3.15, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:55:09", "percent_change": -6.30631, "prev_day_close": 2.77500009536743}, {"option": "CAH270115P00310000", "bid": 36.0, "bid_size": 6.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0088, "vega": 0.2772, "theta": -0.0632, "rho": -0.2671, "theo": 37.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "CAH270115C00320000", "bid": 1.05, "bid_size": 51.0, "ask": 2.3, "ask_size": 51.0, "iv": 0.2743, "open_interest": 16.0, "volume": 0.0, "delta": 0.117, "gamma": 0.006, "vega": 0.2345, "theta": -0.0468, "rho": 0.0568, "theo": 1.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T15:36:51", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "CAH270115P00320000", "bid": 45.2, "bid_size": 6.0, "ask": 48.1, "ask_size": 6.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0071, "vega": 0.1886, "theta": -0.0506, "rho": -0.2098, "theo": 46.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "CAH270115C00330000", "bid": 0.35, "bid_size": 9.0, "ask": 1.45, "ask_size": 7.0, "iv": 0.2709, "open_interest": 8.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0044, "vega": 0.1741, "theta": -0.035, "rho": 0.0378, "theo": 1.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-23T14:42:20", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "CAH270115P00330000", "bid": 53.8, "bid_size": 1.0, "ask": 58.2, "ask_size": 3.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0056, "vega": 0.0995, "theta": -0.0397, "rho": -0.1159, "theo": 55.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "CAH270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.3306, "open_interest": 8.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0031, "vega": 0.1259, "theta": -0.0254, "rho": 0.0248, "theo": 0.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CAH270115P00340000", "bid": 64.3, "bid_size": 1.0, "ask": 67.9, "ask_size": 1.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.003, "vega": 0.0137, "theta": -0.0268, "rho": 0.0, "theo": 65.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "CAH270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.3612, "open_interest": 7.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0021, "vega": 0.09, "theta": -0.0183, "rho": 0.0162, "theo": 0.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CAH270115P00350000", "bid": 74.0, "bid_size": 1.0, "ask": 78.1, "ask_size": 1.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0268, "rho": 0.0, "theo": 75.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "CAH270319C00095000", "bid": 178.1, "bid_size": 4.0, "ask": 181.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0053, "theta": 0.0, "rho": 0.3348, "theo": 180.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.5, "last_trade_time": "2026-05-19T11:01:38", "percent_change": 0.0, "prev_day_close": 177.75}, {"option": "CAH270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.9665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0053, "theta": -0.0012, "rho": -0.001, "theo": 0.0269, "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": 1.54999995231628}, {"option": "CAH270319C00100000", "bid": 173.2, "bid_size": 4.0, "ask": 176.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0064, "theta": 0.0, "rho": 0.3522, "theo": 175.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.82, "last_trade_time": "2026-09-29T15:27:38", "percent_change": 0.0, "prev_day_close": 172.849998474121}, {"option": "CAH270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.9236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0065, "theta": -0.0014, "rho": -0.0012, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 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": "CAH270319C00105000", "bid": 168.3, "bid_size": 4.0, "ask": 172.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0077, "theta": 0.0, "rho": 0.3696, "theo": 170.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.22, "last_trade_time": "2026-06-18T12:39:17", "percent_change": 0.0, "prev_day_close": 167.949996948242}, {"option": "CAH270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.8829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0078, "theta": -0.0016, "rho": -0.0014, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 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": "CAH270319C00110000", "bid": 163.4, "bid_size": 3.0, "ask": 167.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0093, "theta": 0.0, "rho": 0.3869, "theo": 165.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "CAH270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.8442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0019, "rho": -0.0018, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CAH270319C00115000", "bid": 158.6, "bid_size": 1.0, "ask": 162.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0112, "theta": 0.0, "rho": 0.4041, "theo": 160.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.100006103516}, {"option": "CAH270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.8072, "open_interest": 2.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0113, "theta": -0.0022, "rho": -0.0021, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-06-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CAH270319C00120000", "bid": 153.7, "bid_size": 1.0, "ask": 157.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0134, "theta": 0.0, "rho": 0.4213, "theo": 155.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.199996948242}, {"option": "CAH270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.7718, "open_interest": 3.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0135, "theta": -0.0026, "rho": -0.0026, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CAH270319C00125000", "bid": 148.6, "bid_size": 1.0, "ask": 152.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0161, "theta": 0.0, "rho": 0.4383, "theo": 150.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.83, "last_trade_time": "2026-10-26T10:08:50", "percent_change": 0.0, "prev_day_close": 148.25}, {"option": "CAH270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.7379, "open_interest": 4.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0162, "theta": -0.003, "rho": -0.0032, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-22T15:38:38", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CAH270319C00130000", "bid": 143.7, "bid_size": 3.0, "ask": 148.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0192, "theta": 0.0, "rho": 0.4552, "theo": 146.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.349998474121}, {"option": "CAH270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.7054, "open_interest": 2.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0194, "theta": -0.0035, "rho": -0.0039, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-23T09:30:16", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CAH270319C00135000", "bid": 138.8, "bid_size": 1.0, "ask": 143.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0229, "theta": 0.0, "rho": 0.472, "theo": 141.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.02, "last_trade_time": "2026-06-10T12:08:52", "percent_change": 0.0, "prev_day_close": 138.449996948242}, {"option": "CAH270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.5892, "open_interest": 8.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.023, "theta": -0.0041, "rho": -0.0047, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T12:42:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CAH270319C00140000", "bid": 133.9, "bid_size": 3.0, "ask": 138.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0272, "theta": 0.0, "rho": 0.4885, "theo": 136.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.550003051758}, {"option": "CAH270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.543, "open_interest": 1.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0275, "theta": -0.0047, "rho": -0.0058, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-06-23T09:30:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CAH270319C00145000", "bid": 129.0, "bid_size": 2.0, "ask": 133.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0324, "theta": 0.0, "rho": 0.5049, "theo": 131.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.649997711182}, {"option": "CAH270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0327, "theta": -0.0055, "rho": -0.007, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-11T09:36:31", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CAH270319C00150000", "bid": 124.2, "bid_size": 1.0, "ask": 128.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0003, "vega": 0.0384, "theta": 0.0, "rho": 0.5209, "theo": 126.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.0, "last_trade_time": "2026-11-04T15:55:11", "percent_change": 0.0, "prev_day_close": 123.800003051758}, {"option": "CAH270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.4933, "open_interest": 4.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0003, "vega": 0.0386, "theta": -0.0064, "rho": -0.0085, "theo": 0.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-28T14:20:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CAH270319C00155000", "bid": 119.5, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0004, "vega": 0.0455, "theta": 0.0, "rho": 0.5367, "theo": 121.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.56, "last_trade_time": "2026-06-10T12:09:13", "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "CAH270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0004, "vega": 0.046, "theta": -0.0074, "rho": -0.0103, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-13T09:31:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CAH270319C00160000", "bid": 114.5, "bid_size": 2.0, "ask": 118.7, "ask_size": 4.0, "iv": 0.3634, "open_interest": 8.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0004, "vega": 0.0537, "theta": 0.0, "rho": 0.552, "theo": 116.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.4, "last_trade_time": "2026-08-11T13:50:39", "percent_change": 0.0, "prev_day_close": 114.049999237061}, {"option": "CAH270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.4468, "open_interest": 15.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0004, "vega": 0.0541, "theta": -0.0086, "rho": -0.0124, "theo": 0.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAH270319C00165000", "bid": 109.6, "bid_size": 4.0, "ask": 113.6, "ask_size": 2.0, "iv": 0.3236, "open_interest": 10.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0005, "vega": 0.0632, "theta": 0.0, "rho": 0.567, "theo": 111.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.8, "last_trade_time": "2026-11-05T09:31:05", "percent_change": 0.0, "prev_day_close": 108.899997711182}, {"option": "CAH270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.5177, "open_interest": 9.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0005, "vega": 0.0637, "theta": -0.0099, "rho": -0.015, "theo": 0.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-10-14T10:03:49", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CAH270319C00170000", "bid": 105.3, "bid_size": 1.0, "ask": 108.5, "ask_size": 1.0, "iv": 0.3819, "open_interest": 18.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0006, "vega": 0.0743, "theta": 0.0, "rho": 0.5813, "theo": 107.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.59, "last_trade_time": "2026-11-05T10:17:51", "percent_change": 0.0, "prev_day_close": 104.150001525879}, {"option": "CAH270319P00170000", "bid": 0.05, "bid_size": 5.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.4213, "open_interest": 2.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0006, "vega": 0.075, "theta": -0.0114, "rho": -0.0182, "theo": 0.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T10:20:19", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CAH270319C00175000", "bid": 99.8, "bid_size": 4.0, "ask": 104.2, "ask_size": 4.0, "iv": 0.3651, "open_interest": 5.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0008, "vega": 0.0869, "theta": -0.0009, "rho": 0.595, "theo": 102.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.1, "last_trade_time": "2026-11-05T09:30:49", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "CAH270319P00175000", "bid": 0.15, "bid_size": 8.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.4422, "open_interest": 7.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0008, "vega": 0.0876, "theta": -0.0131, "rho": -0.0219, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-27T15:55:00", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CAH270319C00180000", "bid": 95.9, "bid_size": 2.0, "ask": 98.6, "ask_size": 6.0, "iv": 0.3711, "open_interest": 6.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0009, "vega": 0.1015, "theta": -0.0034, "rho": 0.6079, "theo": 97.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-06-11T10:05:22", "percent_change": 0.0, "prev_day_close": 94.6999969482422}, {"option": "CAH270319P00180000", "bid": 0.05, "bid_size": 7.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.3749, "open_interest": 9.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0009, "vega": 0.1028, "theta": -0.015, "rho": -0.0264, "theo": 0.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "CAH270319C00185000", "bid": 90.9, "bid_size": 6.0, "ask": 93.8, "ask_size": 6.0, "iv": 0.3528, "open_interest": 1.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0011, "vega": 0.1182, "theta": -0.0061, "rho": 0.6198, "theo": 92.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-09-04T12:09:31", "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "CAH270319P00185000", "bid": 0.3, "bid_size": 6.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.3736, "open_interest": 4.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0011, "vega": 0.1192, "theta": -0.0172, "rho": -0.0316, "theo": 0.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-28T11:20:06", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "CAH270319C00190000", "bid": 86.2, "bid_size": 2.0, "ask": 89.0, "ask_size": 4.0, "iv": 0.3508, "open_interest": 11.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0013, "vega": 0.1369, "theta": -0.009, "rho": 0.6308, "theo": 87.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.6, "last_trade_time": "2026-07-22T10:20:09", "percent_change": 0.0, "prev_day_close": 85.1999969482422}, {"option": "CAH270319P00190000", "bid": 0.3, "bid_size": 7.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.3703, "open_interest": 15.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0013, "vega": 0.1386, "theta": -0.0196, "rho": -0.0378, "theo": 1.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T13:47:08", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CAH270319C00195000", "bid": 81.5, "bid_size": 2.0, "ask": 84.3, "ask_size": 6.0, "iv": 0.349, "open_interest": 90.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0015, "vega": 0.1583, "theta": -0.0122, "rho": 0.6405, "theo": 83.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.33, "last_trade_time": "2026-10-30T14:08:07", "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "CAH270319P00195000", "bid": 0.5, "bid_size": 14.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.3637, "open_interest": 27.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0016, "vega": 0.1597, "theta": -0.0222, "rho": -0.0452, "theo": 1.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-27T13:12:30", "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "CAH270319C00200000", "bid": 76.8, "bid_size": 2.0, "ask": 79.9, "ask_size": 7.0, "iv": 0.3532, "open_interest": 70.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0018, "vega": 0.1818, "theta": -0.0156, "rho": 0.6488, "theo": 78.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.55, "last_trade_time": "2026-11-05T13:46:19", "percent_change": 0.0, "prev_day_close": 75.8500022888184}, {"option": "CAH270319P00200000", "bid": 0.45, "bid_size": 48.0, "ask": 1.95, "ask_size": 34.0, "iv": 0.3516, "open_interest": 34.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0018, "vega": 0.1838, "theta": -0.0252, "rho": -0.0539, "theo": 1.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T10:21:50", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CAH270319C00210000", "bid": 68.0, "bid_size": 37.0, "ask": 69.8, "ask_size": 8.0, "iv": 0.3303, "open_interest": 293.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0025, "vega": 0.2368, "theta": -0.0233, "rho": 0.6602, "theo": 69.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.25, "last_trade_time": "2026-11-05T09:46:38", "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "CAH270319P00210000", "bid": 1.65, "bid_size": 46.0, "ask": 2.7, "ask_size": 23.0, "iv": 0.3561, "open_interest": 47.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0025, "vega": 0.2388, "theta": -0.0317, "rho": -0.0753, "theo": 2.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-29T10:04:22", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "CAH270319C00220000", "bid": 58.6, "bid_size": 24.0, "ask": 61.9, "ask_size": 19.0, "iv": 0.3328, "open_interest": 19.0, "volume": 2.0, "delta": 0.8953, "gamma": 0.0033, "vega": 0.3015, "theta": -0.0318, "rho": 0.6631, "theo": 60.512, "change": 1.95, "open": 60.9, "high": 60.9, "low": 60.1, "tick": "down", "last_trade_price": 60.1, "last_trade_time": "2026-11-09T15:09:30", "percent_change": 3.3534, "prev_day_close": 58.1499996185303}, {"option": "CAH270319P00220000", "bid": 2.4, "bid_size": 64.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.3458, "open_interest": 73.0, "volume": 1.0, "delta": -0.1073, "gamma": 0.0033, "vega": 0.3048, "theta": -0.0393, "rho": -0.1042, "theo": 3.0811, "change": -0.505, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-09T13:36:50", "percent_change": -14.1259, "prev_day_close": 3.57500004768372}, {"option": "CAH270319C00230000", "bid": 50.2, "bid_size": 32.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.3136, "open_interest": 49.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0042, "vega": 0.374, "theta": -0.0408, "rho": 0.656, "theo": 51.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-10-19T13:48:49", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "CAH270319P00230000", "bid": 3.5, "bid_size": 69.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.3295, "open_interest": 220.0, "volume": 1.0, "delta": -0.1468, "gamma": 0.0043, "vega": 0.3782, "theta": -0.0476, "rho": -0.1412, "theo": 4.3937, "change": -0.65, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T13:36:50", "percent_change": -12.7451, "prev_day_close": 5.10000014305115}, {"option": "CAH270319C00240000", "bid": 42.5, "bid_size": 51.0, "ask": 44.6, "ask_size": 18.0, "iv": 0.3131, "open_interest": 109.0, "volume": 16.0, "delta": 0.808, "gamma": 0.0052, "vega": 0.4499, "theta": -0.0499, "rho": 0.6371, "theo": 43.8898, "change": 1.6, "open": 44.5, "high": 44.9, "low": 43.7, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-11-09T11:47:47", "percent_change": 3.80047, "prev_day_close": 42.1000003814697}, {"option": "CAH270319P00240000", "bid": 4.1, "bid_size": 11.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.3075, "open_interest": 13.0, "volume": 1.0, "delta": -0.197, "gamma": 0.0054, "vega": 0.455, "theta": -0.0559, "rho": -0.1863, "theo": 6.1906, "change": -0.95, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T12:48:00", "percent_change": -13.2867, "prev_day_close": 7.15000009536743}, {"option": "CAH270319C00250000", "bid": 35.3, "bid_size": 38.0, "ask": 37.1, "ask_size": 23.0, "iv": 0.3084, "open_interest": 70.0, "volume": 5.0, "delta": 0.7489, "gamma": 0.0062, "vega": 0.5231, "theta": -0.0584, "rho": 0.6057, "theo": 36.4013, "change": 1.27, "open": 36.5, "high": 36.5, "low": 35.92, "tick": "down", "last_trade_price": 35.92, "last_trade_time": "2026-11-09T14:20:09", "percent_change": 3.66522, "prev_day_close": 34.6500015258789}, {"option": "CAH270319P00250000", "bid": 6.4, "bid_size": 25.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.2989, "open_interest": 39.0, "volume": 1.0, "delta": -0.2582, "gamma": 0.0064, "vega": 0.5287, "theta": -0.0637, "rho": -0.2398, "theo": 8.5946, "change": -1.3, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T12:48:30", "percent_change": -13.1313, "prev_day_close": 9.89999961853027}, {"option": "CAH270319C00260000", "bid": 28.0, "bid_size": 74.0, "ask": 30.2, "ask_size": 29.0, "iv": 0.2966, "open_interest": 177.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0072, "vega": 0.5859, "theta": -0.0653, "rho": 0.562, "theo": 29.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.91, "last_trade_time": "2026-11-04T15:47:55", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "CAH270319P00260000", "bid": 10.3, "bid_size": 11.0, "ask": 12.9, "ask_size": 11.0, "iv": 0.3028, "open_interest": 7.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0074, "vega": 0.5899, "theta": -0.0701, "rho": -0.2985, "theo": 11.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T10:32:23", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CAH270319C00270000", "bid": 22.4, "bid_size": 67.0, "ask": 24.7, "ask_size": 39.0, "iv": 0.2983, "open_interest": 201.0, "volume": 1.0, "delta": 0.6036, "gamma": 0.0079, "vega": 0.6304, "theta": -0.0699, "rho": 0.5081, "theo": 23.5949, "change": 0.48, "open": 22.93, "high": 22.93, "low": 22.93, "tick": "up", "last_trade_price": 22.93, "last_trade_time": "2026-11-09T14:29:38", "percent_change": 2.13809, "prev_day_close": 22.4499998092651}, {"option": "CAH270319P00270000", "bid": 14.6, "bid_size": 15.0, "ask": 16.8, "ask_size": 15.0, "iv": 0.2993, "open_interest": 105.0, "volume": 0.0, "delta": -0.4095, "gamma": 0.0082, "vega": 0.6312, "theta": -0.0742, "rho": -0.3588, "theo": 15.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T11:16:36", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "CAH270319C00280000", "bid": 16.7, "bid_size": 81.0, "ask": 19.2, "ask_size": 48.0, "iv": 0.2867, "open_interest": 71.0, "volume": 1.0, "delta": 0.5232, "gamma": 0.0083, "vega": 0.6509, "theta": -0.0718, "rho": 0.4471, "theo": 18.4503, "change": 1.08, "open": 18.58, "high": 18.58, "low": 18.58, "tick": "up", "last_trade_price": 18.58, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 6.17143, "prev_day_close": 17.5}, {"option": "CAH270319P00280000", "bid": 19.4, "bid_size": 14.0, "ask": 21.8, "ask_size": 14.0, "iv": 0.2954, "open_interest": 2.0, "volume": 0.0, "delta": -0.4942, "gamma": 0.0087, "vega": 0.6467, "theta": -0.0755, "rho": -0.4169, "theo": 20.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.99, "last_trade_time": "2026-11-04T14:56:57", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "CAH270319C00290000", "bid": 12.7, "bid_size": 31.0, "ask": 15.2, "ask_size": 32.0, "iv": 0.2875, "open_interest": 27.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0083, "vega": 0.6454, "theta": -0.0707, "rho": 0.383, "theo": 14.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.72, "last_trade_time": "2026-11-05T10:48:20", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "CAH270319P00290000", "bid": 24.6, "bid_size": 14.0, "ask": 27.5, "ask_size": 14.0, "iv": 0.2871, "open_interest": 2.0, "volume": 0.0, "delta": -0.5797, "gamma": 0.0088, "vega": 0.6322, "theta": -0.0738, "rho": -0.461, "theo": 26.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-05T10:34:49", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "CAH270319C00300000", "bid": 9.5, "bid_size": 29.0, "ask": 12.4, "ask_size": 45.0, "iv": 0.2926, "open_interest": 18.0, "volume": 1.0, "delta": 0.3658, "gamma": 0.008, "vega": 0.6156, "theta": -0.067, "rho": 0.3198, "theo": 10.6909, "change": 0.6, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T15:07:04", "percent_change": 6.12245, "prev_day_close": 9.80000019073486}, {"option": "CAH270319P00300000", "bid": 31.8, "bid_size": 8.0, "ask": 34.2, "ask_size": 14.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0086, "vega": 0.5895, "theta": -0.0698, "rho": -0.4887, "theo": 32.8824, "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": 34.6000003814697}, {"option": "CAH270319C00310000", "bid": 6.7, "bid_size": 75.0, "ask": 9.2, "ask_size": 88.0, "iv": 0.2868, "open_interest": 255.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0073, "vega": 0.5666, "theta": -0.0613, "rho": 0.2608, "theo": 7.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T15:50:19", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CAH270319P00310000", "bid": 39.4, "bid_size": 5.0, "ask": 41.7, "ask_size": 11.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0081, "vega": 0.5224, "theta": -0.064, "rho": -0.482, "theo": 40.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "CAH270319C00320000", "bid": 4.3, "bid_size": 37.0, "ask": 7.2, "ask_size": 26.0, "iv": 0.2841, "open_interest": 13.0, "volume": 1.0, "delta": 0.235, "gamma": 0.0065, "vega": 0.5053, "theta": -0.0544, "rho": 0.2083, "theo": 5.852, "change": 1.75, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:40:42", "percent_change": 33.9806, "prev_day_close": 5.15000009536743}, {"option": "CAH270319P00320000", "bid": 46.9, "bid_size": 6.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0076, "vega": 0.4352, "theta": -0.0578, "rho": -0.4471, "theo": 48.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "CAH270319C00330000", "bid": 3.1, "bid_size": 21.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.2847, "open_interest": 7.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0056, "vega": 0.4383, "theta": -0.047, "rho": 0.1635, "theo": 4.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T11:50:26", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CAH270319P00330000", "bid": 56.0, "bid_size": 6.0, "ask": 58.8, "ask_size": 6.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.007, "vega": 0.3348, "theta": -0.0516, "rho": -0.3769, "theo": 57.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "CAH270319C00340000", "bid": 2.4, "bid_size": 5.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.2871, "open_interest": 152.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0048, "vega": 0.3715, "theta": -0.0397, "rho": 0.1265, "theo": 3.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T15:43:14", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "CAH270319P00340000", "bid": 64.7, "bid_size": 3.0, "ask": 68.2, "ask_size": 3.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0065, "vega": 0.2247, "theta": -0.0472, "rho": -0.267, "theo": 66.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "CAH270319C00350000", "bid": 1.3, "bid_size": 7.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0039, "vega": 0.309, "theta": -0.0329, "rho": 0.0968, "theo": 2.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T10:11:30", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "CAH270319P00350000", "bid": 73.8, "bid_size": 5.0, "ask": 78.3, "ask_size": 5.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0053, "vega": 0.101, "theta": -0.0408, "rho": -0.1082, "theo": 75.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "CAH270319C00360000", "bid": 0.75, "bid_size": 8.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0032, "vega": 0.2532, "theta": -0.0269, "rho": 0.0735, "theo": 1.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "CAH270319P00360000", "bid": 84.0, "bid_size": 1.0, "ask": 88.1, "ask_size": 1.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0014, "vega": 0.0, "theta": -0.0353, "rho": 0.0, "theo": 85.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4499969482422}, {"option": "CAH270319C00370000", "bid": 0.4, "bid_size": 5.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0026, "vega": 0.2051, "theta": -0.0217, "rho": 0.0556, "theo": 1.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "CAH270319P00370000", "bid": 93.9, "bid_size": 1.0, "ask": 98.1, "ask_size": 1.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0353, "rho": 0.0, "theo": 95.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "CAH270617C00115000", "bid": 159.6, "bid_size": 4.0, "ask": 163.9, "ask_size": 4.0, "iv": 0.5673, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.0407, "theta": 0.0, "rho": 0.6693, "theo": 161.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.5, "last_trade_time": "2026-08-11T09:33:04", "percent_change": 0.0, "prev_day_close": 159.200004577637}, {"option": "CAH270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 17.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.041, "theta": -0.0044, "rho": -0.0119, "theo": 0.255, "change": 0.0, "open": 0.0, "high": 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": "CAH270617C00120000", "bid": 154.7, "bid_size": 3.0, "ask": 159.0, "ask_size": 3.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0471, "theta": 0.0, "rho": 0.6966, "theo": 156.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.349998474121}, {"option": "CAH270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.5071, "open_interest": 6.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0475, "theta": -0.005, "rho": -0.014, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T12:24:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAH270617C00125000", "bid": 149.9, "bid_size": 4.0, "ask": 154.2, "ask_size": 4.0, "iv": 0.5205, "open_interest": 1.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.0546, "theta": 0.0, "rho": 0.7234, "theo": 151.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.0, "last_trade_time": "2026-08-11T09:33:04", "percent_change": 0.0, "prev_day_close": 149.599998474121}, {"option": "CAH270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0002, "vega": 0.0552, "theta": -0.0056, "rho": -0.0166, "theo": 0.3514, "change": 0.0, "open": 0.0, "high": 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": "CAH270617C00130000", "bid": 145.3, "bid_size": 1.0, "ask": 148.9, "ask_size": 1.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0003, "vega": 0.0629, "theta": 0.0, "rho": 0.7499, "theo": 147.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.75}, {"option": "CAH270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 22.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0003, "vega": 0.0635, "theta": -0.0063, "rho": -0.0195, "theo": 0.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CAH270617C00135000", "bid": 140.6, "bid_size": 7.0, "ask": 144.1, "ask_size": 6.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0003, "vega": 0.0722, "theta": 0.0, "rho": 0.7758, "theo": 142.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.950004577637}, {"option": "CAH270617P00135000", "bid": 0.1, "bid_size": 23.0, "ask": 0.85, "ask_size": 25.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0004, "vega": 0.0729, "theta": -0.0072, "rho": -0.0228, "theo": 0.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAH270617C00140000", "bid": 135.8, "bid_size": 6.0, "ask": 139.1, "ask_size": 6.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0004, "vega": 0.083, "theta": 0.0, "rho": 0.8012, "theo": 137.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.900001525879}, {"option": "CAH270617P00140000", "bid": 0.05, "bid_size": 34.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.5024, "open_interest": 7.0, "volume": 4.0, "delta": -0.0154, "gamma": 0.0004, "vega": 0.0841, "theta": -0.008, "rho": -0.0269, "theo": 0.5651, "change": -0.555, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T11:01:46", "percent_change": -54.1463, "prev_day_close": 1.02499997615814}, {"option": "CAH270617C00145000", "bid": 131.2, "bid_size": 8.0, "ask": 134.6, "ask_size": 6.0, "iv": 0.4621, "open_interest": 3.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0005, "vega": 0.0949, "theta": 0.0, "rho": 0.8259, "theo": 132.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.32, "last_trade_time": "2026-11-06T14:15:53", "percent_change": 0.0, "prev_day_close": 130.199996948242}, {"option": "CAH270617P00145000", "bid": 0.1, "bid_size": 28.0, "ask": 1.0, "ask_size": 46.0, "iv": 0.4266, "open_interest": 5.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0005, "vega": 0.0959, "theta": -0.009, "rho": -0.0313, "theo": 0.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-10-19T11:25:19", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CAH270617C00150000", "bid": 126.1, "bid_size": 1.0, "ask": 130.3, "ask_size": 4.0, "iv": 0.4543, "open_interest": 3.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0005, "vega": 0.1082, "theta": 0.0, "rho": 0.8499, "theo": 127.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.2, "last_trade_time": "2026-06-25T15:36:44", "percent_change": 0.0, "prev_day_close": 125.450000762939}, {"option": "CAH270617P00150000", "bid": 0.1, "bid_size": 2.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.4831, "open_interest": 2.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0006, "vega": 0.1092, "theta": -0.0101, "rho": -0.0365, "theo": 0.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-14T13:18:36", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CAH270617C00155000", "bid": 121.5, "bid_size": 5.0, "ask": 125.1, "ask_size": 4.0, "iv": 0.4301, "open_interest": 5.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0006, "vega": 0.1232, "theta": 0.0, "rho": 0.8729, "theo": 123.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.4, "last_trade_time": "2026-10-23T11:02:56", "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "CAH270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.4611, "open_interest": 1.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0006, "vega": 0.125, "theta": -0.0113, "rho": -0.0427, "theo": 0.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-14T13:18:52", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CAH270617C00160000", "bid": 117.4, "bid_size": 6.0, "ask": 120.1, "ask_size": 5.0, "iv": 0.4316, "open_interest": 1.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0007, "vega": 0.1398, "theta": 0.0, "rho": 0.895, "theo": 118.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.94, "last_trade_time": "2026-10-30T12:18:16", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "CAH270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 0.4457, "open_interest": 1.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0008, "vega": 0.1414, "theta": -0.0126, "rho": -0.0494, "theo": 1.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-14T13:18:52", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CAH270617C00165000", "bid": 112.1, "bid_size": 5.0, "ask": 115.2, "ask_size": 8.0, "iv": 0.395, "open_interest": 2.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0008, "vega": 0.1579, "theta": 0.0, "rho": 0.9161, "theo": 113.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.4, "last_trade_time": "2026-08-11T09:33:04", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "CAH270617P00165000", "bid": 0.1, "bid_size": 3.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.4303, "open_interest": 2.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0009, "vega": 0.1598, "theta": -0.014, "rho": -0.0573, "theo": 1.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-08T10:39:24", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CAH270617C00170000", "bid": 107.4, "bid_size": 7.0, "ask": 111.1, "ask_size": 6.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.001, "vega": 0.1782, "theta": 0.0, "rho": 0.9358, "theo": 109.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.850002288818}, {"option": "CAH270617P00170000", "bid": 0.55, "bid_size": 2.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.4212, "open_interest": 2.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.001, "vega": 0.1808, "theta": -0.0155, "rho": -0.0665, "theo": 1.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-14T13:18:52", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "CAH270617C00175000", "bid": 103.1, "bid_size": 4.0, "ask": 105.9, "ask_size": 5.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0011, "vega": 0.2003, "theta": 0.0, "rho": 0.9541, "theo": 104.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "CAH270617P00175000", "bid": 0.25, "bid_size": 19.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.3982, "open_interest": 2.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0011, "vega": 0.2029, "theta": -0.0172, "rho": -0.0766, "theo": 1.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-19T11:25:19", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "CAH270617C00180000", "bid": 98.7, "bid_size": 4.0, "ask": 101.8, "ask_size": 5.0, "iv": 0.3978, "open_interest": 3.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0013, "vega": 0.2243, "theta": 0.0, "rho": 0.971, "theo": 99.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.2, "last_trade_time": "2026-09-08T12:40:07", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "CAH270617P00180000", "bid": 0.55, "bid_size": 4.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.3896, "open_interest": 11.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0013, "vega": 0.2279, "theta": -0.0189, "rho": -0.0882, "theo": 1.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-10-14T11:18:42", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CAH270617C00185000", "bid": 93.7, "bid_size": 4.0, "ask": 97.0, "ask_size": 4.0, "iv": 0.376, "open_interest": 1.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0014, "vega": 0.2507, "theta": -0.0009, "rho": 0.986, "theo": 95.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.1, "last_trade_time": "2026-11-03T13:04:04", "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "CAH270617P00185000", "bid": 0.8, "bid_size": 12.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.3788, "open_interest": 18.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0015, "vega": 0.2543, "theta": -0.0208, "rho": -0.1015, "theo": 2.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-23T13:10:11", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "CAH270617C00190000", "bid": 89.2, "bid_size": 3.0, "ask": 92.5, "ask_size": 3.0, "iv": 0.37, "open_interest": 2.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0016, "vega": 0.2787, "theta": -0.0038, "rho": 0.9992, "theo": 90.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-10-09T14:11:21", "percent_change": 0.0, "prev_day_close": 88.6499977111816}, {"option": "CAH270617P00190000", "bid": 1.1, "bid_size": 6.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.3702, "open_interest": 4.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0017, "vega": 0.2821, "theta": -0.0228, "rho": -0.1161, "theo": 2.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-10-22T10:02:45", "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "CAH270617C00195000", "bid": 84.9, "bid_size": 6.0, "ask": 88.2, "ask_size": 6.0, "iv": 0.369, "open_interest": 1.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0019, "vega": 0.3089, "theta": -0.0069, "rho": 1.0104, "theo": 86.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-10-19T13:29:57", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "CAH270617P00195000", "bid": 1.5, "bid_size": 56.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.3641, "open_interest": 1.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0019, "vega": 0.314, "theta": -0.0249, "rho": -0.1325, "theo": 2.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-07-22T15:38:47", "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "CAH270617C00200000", "bid": 80.6, "bid_size": 10.0, "ask": 83.9, "ask_size": 10.0, "iv": 0.3656, "open_interest": 9.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0021, "vega": 0.3412, "theta": -0.01, "rho": 1.019, "theo": 81.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.4, "last_trade_time": "2026-11-06T15:18:37", "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "CAH270617P00200000", "bid": 2.1, "bid_size": 41.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.3441, "open_interest": 20.0, "volume": 1.0, "delta": -0.0891, "gamma": 0.0021, "vega": 0.3456, "theta": -0.0271, "rho": -0.1507, "theo": 3.4461, "change": -0.625, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:07:59", "percent_change": -15.9236, "prev_day_close": 3.92499995231628}, {"option": "CAH270617C00210000", "bid": 72.0, "bid_size": 20.0, "ask": 75.3, "ask_size": 15.0, "iv": 0.3536, "open_interest": 3.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0026, "vega": 0.4106, "theta": -0.0165, "rho": 1.0291, "theo": 73.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-11-05T09:45:39", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "CAH270617P00210000", "bid": 3.3, "bid_size": 44.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.3461, "open_interest": 52.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0027, "vega": 0.4164, "theta": -0.0317, "rho": -0.1939, "theo": 4.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-10T09:30:05", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "CAH270617C00220000", "bid": 63.6, "bid_size": 15.0, "ask": 67.0, "ask_size": 15.0, "iv": 0.3415, "open_interest": 1.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0032, "vega": 0.485, "theta": -0.0231, "rho": 1.0279, "theo": 65.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.58, "last_trade_time": "2026-09-18T12:17:25", "percent_change": 0.0, "prev_day_close": 63.2500019073486}, {"option": "CAH270617P00220000", "bid": 4.0, "bid_size": 2.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.349, "open_interest": 104.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0033, "vega": 0.4934, "theta": -0.0366, "rho": -0.2469, "theo": 6.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T10:38:57", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CAH270617C00230000", "bid": 55.6, "bid_size": 34.0, "ask": 58.2, "ask_size": 15.0, "iv": 0.3232, "open_interest": 8.0, "volume": 4.0, "delta": 0.818, "gamma": 0.0038, "vega": 0.562, "theta": -0.0296, "rho": 1.0142, "theo": 57.1379, "change": 3.65, "open": 59.4, "high": 59.4, "low": 59.25, "tick": "down", "last_trade_price": 59.25, "last_trade_time": "2026-11-09T09:31:11", "percent_change": 6.56475, "prev_day_close": 55.5999984741211}, {"option": "CAH270617P00230000", "bid": 6.3, "bid_size": 81.0, "ask": 9.7, "ask_size": 69.0, "iv": 0.33, "open_interest": 346.0, "volume": 10.0, "delta": -0.186, "gamma": 0.0039, "vega": 0.5699, "theta": -0.0413, "rho": -0.3054, "theo": 7.8591, "change": -0.79, "open": 8.11, "high": 8.11, "low": 8.11, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-11-09T10:50:09", "percent_change": -8.87641, "prev_day_close": 8.90000009536743}, {"option": "CAH270617C00240000", "bid": 48.1, "bid_size": 14.0, "ask": 51.6, "ask_size": 42.0, "iv": 0.3224, "open_interest": 10.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0044, "vega": 0.6379, "theta": -0.0358, "rho": 0.9872, "theo": 49.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-10-23T15:57:47", "percent_change": 0.0, "prev_day_close": 48.3499984741211}, {"option": "CAH270617P00240000", "bid": 8.5, "bid_size": 81.0, "ask": 11.7, "ask_size": 32.0, "iv": 0.3181, "open_interest": 203.0, "volume": 2.0, "delta": -0.2316, "gamma": 0.0046, "vega": 0.6457, "theta": -0.0459, "rho": -0.3745, "theo": 10.1817, "change": -0.75, "open": 10.0, "high": 11.0, "low": 10.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -6.38298, "prev_day_close": 11.75}, {"option": "CAH270617C00250000", "bid": 41.5, "bid_size": 56.0, "ask": 44.0, "ask_size": 28.0, "iv": 0.3131, "open_interest": 327.0, "volume": 2.0, "delta": 0.7254, "gamma": 0.005, "vega": 0.7079, "theta": -0.0413, "rho": 0.9472, "theo": 42.6892, "change": 1.09, "open": 42.0, "high": 42.69, "low": 42.0, "tick": "up", "last_trade_price": 42.69, "last_trade_time": "2026-11-09T13:11:04", "percent_change": 2.62019, "prev_day_close": 41.6000003814697}, {"option": "CAH270617P00250000", "bid": 11.6, "bid_size": 10.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.3125, "open_interest": 2.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0052, "vega": 0.7154, "theta": -0.0498, "rho": -0.4501, "theo": 13.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-19T15:21:35", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "CAH270617C00260000", "bid": 35.1, "bid_size": 36.0, "ask": 37.2, "ask_size": 22.0, "iv": 0.3041, "open_interest": 50.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.0056, "vega": 0.7672, "theta": -0.0458, "rho": 0.8952, "theo": 36.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-11-05T10:33:14", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "CAH270617P00260000", "bid": 14.9, "bid_size": 19.0, "ask": 17.9, "ask_size": 15.0, "iv": 0.305, "open_interest": 6.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0058, "vega": 0.7733, "theta": -0.0528, "rho": -0.5275, "theo": 16.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-10-21T14:06:42", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "CAH270617C00270000", "bid": 29.3, "bid_size": 30.0, "ask": 32.0, "ask_size": 35.0, "iv": 0.3023, "open_interest": 21.0, "volume": 0.0, "delta": 0.6124, "gamma": 0.006, "vega": 0.8117, "theta": -0.0492, "rho": 0.8328, "theo": 30.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.28, "last_trade_time": "2026-11-05T11:58:00", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "CAH270617P00270000", "bid": 19.1, "bid_size": 11.0, "ask": 22.0, "ask_size": 14.0, "iv": 0.3003, "open_interest": 2.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0064, "vega": 0.8142, "theta": -0.0548, "rho": -0.6053, "theo": 20.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-10-20T14:13:22", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "CAH270617C00280000", "bid": 24.0, "bid_size": 39.0, "ask": 26.5, "ask_size": 37.0, "iv": 0.2946, "open_interest": 15.0, "volume": 1.0, "delta": 0.5515, "gamma": 0.0063, "vega": 0.8382, "theta": -0.0513, "rho": 0.7625, "theo": 25.3592, "change": 0.6, "open": 25.4, "high": 25.4, "low": 25.4, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-11-09T11:16:01", "percent_change": 2.41935, "prev_day_close": 24.8000001907349}, {"option": "CAH270617P00280000", "bid": 23.4, "bid_size": 15.0, "ask": 26.8, "ask_size": 13.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.4683, "gamma": 0.0068, "vega": 0.8336, "theta": -0.0555, "rho": -0.6736, "theo": 25.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "CAH270617C00290000", "bid": 19.5, "bid_size": 41.0, "ask": 22.1, "ask_size": 36.0, "iv": 0.2913, "open_interest": 20.0, "volume": 2.0, "delta": 0.4898, "gamma": 0.0064, "vega": 0.8452, "theta": -0.0519, "rho": 0.687, "theo": 20.8623, "change": 1.32, "open": 21.52, "high": 21.52, "low": 21.52, "tick": "up", "last_trade_price": 21.52, "last_trade_time": "2026-11-09T10:48:25", "percent_change": 6.53465, "prev_day_close": 20.1999998092651}, {"option": "CAH270617P00290000", "bid": 29.4, "bid_size": 9.0, "ask": 32.0, "ask_size": 11.0, "iv": 0.2908, "open_interest": 1.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.007, "vega": 0.8292, "theta": -0.0548, "rho": -0.731, "theo": 30.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-05T14:02:11", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "CAH270617C00300000", "bid": 15.8, "bid_size": 26.0, "ask": 18.5, "ask_size": 45.0, "iv": 0.2908, "open_interest": 6.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.0064, "vega": 0.8328, "theta": -0.0512, "rho": 0.6092, "theo": 16.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-10-21T11:54:45", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "CAH270617P00300000", "bid": 35.6, "bid_size": 13.0, "ask": 38.3, "ask_size": 15.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.007, "vega": 0.8016, "theta": -0.0528, "rho": -0.7668, "theo": 36.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "CAH270617C00310000", "bid": 11.8, "bid_size": 21.0, "ask": 15.1, "ask_size": 27.0, "iv": 0.283, "open_interest": 1.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.0062, "vega": 0.8026, "theta": -0.0494, "rho": 0.5322, "theo": 13.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T14:34:42", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "CAH270617P00310000", "bid": 42.0, "bid_size": 11.0, "ask": 45.0, "ask_size": 10.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.6673, "gamma": 0.007, "vega": 0.7509, "theta": -0.0496, "rho": -0.7854, "theo": 43.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "CAH270617C00320000", "bid": 9.3, "bid_size": 52.0, "ask": 12.3, "ask_size": 56.0, "iv": 0.2819, "open_interest": 12.0, "volume": 12.0, "delta": 0.3176, "gamma": 0.0059, "vega": 0.758, "theta": -0.0466, "rho": 0.4588, "theo": 11.0012, "change": 0.4, "open": 11.25, "high": 11.25, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T14:18:21", "percent_change": 3.73832, "prev_day_close": 10.6999998092651}, {"option": "CAH270617P00320000", "bid": 50.2, "bid_size": 5.0, "ask": 52.5, "ask_size": 9.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0068, "vega": 0.6869, "theta": -0.0456, "rho": -0.7861, "theo": 51.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "CAH270617C00330000", "bid": 7.9, "bid_size": 5.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.2795, "open_interest": 2.0, "volume": 1.0, "delta": 0.2687, "gamma": 0.0055, "vega": 0.703, "theta": -0.0431, "rho": 0.3911, "theo": 8.7609, "change": 0.7, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T14:18:00", "percent_change": 8.53659, "prev_day_close": 8.19999980926514}, {"option": "CAH270617P00330000", "bid": 57.4, "bid_size": 9.0, "ask": 60.7, "ask_size": 15.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0066, "vega": 0.5954, "theta": -0.0412, "rho": -0.7425, "theo": 59.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "CAH270617C00340000", "bid": 5.1, "bid_size": 18.0, "ask": 8.9, "ask_size": 30.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.005, "vega": 0.6413, "theta": -0.0392, "rho": 0.33, "theo": 6.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CAH270617P00340000", "bid": 66.0, "bid_size": 10.0, "ask": 69.5, "ask_size": 6.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0063, "vega": 0.485, "theta": -0.0371, "rho": -0.6508, "theo": 67.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8999977111816}, {"option": "CAH270617C00350000", "bid": 4.0, "bid_size": 10.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0045, "vega": 0.5762, "theta": -0.0352, "rho": 0.2756, "theo": 5.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CAH270617P00350000", "bid": 75.1, "bid_size": 1.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0062, "vega": 0.3651, "theta": -0.0333, "rho": -0.503, "theo": 76.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1999969482422}, {"option": "CAH270617C00360000", "bid": 2.8, "bid_size": 13.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.2786, "open_interest": 1.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.004, "vega": 0.5112, "theta": -0.0312, "rho": 0.2283, "theo": 4.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "CAH270617P00360000", "bid": 84.7, "bid_size": 3.0, "ask": 88.0, "ask_size": 8.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0064, "vega": 0.257, "theta": -0.0262, "rho": -0.333, "theo": 86.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6500015258789}, {"option": "CAH270617C00370000", "bid": 2.05, "bid_size": 8.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0035, "vega": 0.4492, "theta": -0.0273, "rho": 0.1884, "theo": 3.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "CAH270617P00370000", "bid": 94.2, "bid_size": 1.0, "ask": 97.9, "ask_size": 1.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0043, "vega": 0.0961, "theta": -0.0326, "rho": 0.0, "theo": 95.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "CAH270617C00380000", "bid": 1.1, "bid_size": 7.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.2684, "open_interest": 1.0, "volume": 0.0, "delta": 0.104, "gamma": 0.003, "vega": 0.3907, "theta": -0.0237, "rho": 0.1546, "theo": 2.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "CAH270617P00380000", "bid": 104.1, "bid_size": 3.0, "ask": 108.1, "ask_size": 3.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0008, "vega": 0.0, "theta": -0.0591, "rho": 0.0, "theo": 105.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.449996948242}, {"option": "CAH270617C00390000", "bid": 0.45, "bid_size": 5.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0026, "vega": 0.3372, "theta": -0.0204, "rho": 0.1261, "theo": 2.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "CAH270617P00390000", "bid": 113.9, "bid_size": 3.0, "ask": 118.1, "ask_size": 3.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0591, "rho": 0.0, "theo": 115.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.650001525879}, {"option": "CAH270617C00400000", "bid": 0.2, "bid_size": 9.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0022, "vega": 0.2892, "theta": -0.0174, "rho": 0.1027, "theo": 1.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "CAH270617P00400000", "bid": 123.9, "bid_size": 3.0, "ask": 128.1, "ask_size": 3.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0591, "rho": 0.0, "theo": 125.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.600002288818}, {"option": "CAH270917C00120000", "bid": 155.6, "bid_size": 3.0, "ask": 160.5, "ask_size": 3.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0002, "vega": 0.0741, "theta": 0.0, "rho": 0.9635, "theo": 157.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.650001525879}, {"option": "CAH270917P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0003, "vega": 0.075, "theta": -0.005, "rho": -0.0277, "theo": 0.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CAH270917C00125000", "bid": 151.0, "bid_size": 6.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0003, "vega": 0.0855, "theta": 0.0, "rho": 0.9994, "theo": 152.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "CAH270917P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0003, "vega": 0.0866, "theta": -0.0057, "rho": -0.0326, "theo": 0.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CAH270917C00130000", "bid": 146.5, "bid_size": 3.0, "ask": 151.0, "ask_size": 5.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0004, "vega": 0.0984, "theta": 0.0, "rho": 1.0344, "theo": 148.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "CAH270917P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0004, "vega": 0.0996, "theta": -0.0064, "rho": -0.0385, "theo": 0.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CAH270917C00135000", "bid": 141.5, "bid_size": 3.0, "ask": 146.5, "ask_size": 5.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0004, "vega": 0.1126, "theta": 0.0, "rho": 1.0685, "theo": 143.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "CAH270917P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0004, "vega": 0.1141, "theta": -0.0072, "rho": -0.045, "theo": 0.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CAH270917C00140000", "bid": 137.0, "bid_size": 5.0, "ask": 142.0, "ask_size": 5.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0005, "vega": 0.1285, "theta": 0.0, "rho": 1.1017, "theo": 138.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "CAH270917P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0005, "vega": 0.1304, "theta": -0.0081, "rho": -0.0524, "theo": 0.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CAH270917C00145000", "bid": 132.1, "bid_size": 3.0, "ask": 137.0, "ask_size": 4.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0006, "vega": 0.1462, "theta": 0.0, "rho": 1.1335, "theo": 134.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.400001525879}, {"option": "CAH270917P00145000", "bid": 0.1, "bid_size": 10.0, "ask": 2.95, "ask_size": 7.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0006, "vega": 0.1482, "theta": -0.0091, "rho": -0.0613, "theo": 1.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CAH270917C00150000", "bid": 128.0, "bid_size": 3.0, "ask": 131.9, "ask_size": 5.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0006, "vega": 0.1654, "theta": 0.0, "rho": 1.1641, "theo": 129.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.75}, {"option": "CAH270917P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0006, "vega": 0.1678, "theta": -0.0102, "rho": -0.071, "theo": 1.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CAH270917C00155000", "bid": 123.0, "bid_size": 6.0, "ask": 127.0, "ask_size": 4.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0007, "vega": 0.1865, "theta": 0.0, "rho": 1.1934, "theo": 124.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.049999237061}, {"option": "CAH270917P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.3981, "open_interest": 3.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0008, "vega": 0.1896, "theta": -0.0113, "rho": -0.0819, "theo": 1.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T14:04:18", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CAH270917C00160000", "bid": 118.5, "bid_size": 15.0, "ask": 122.2, "ask_size": 4.0, "iv": 0.3833, "open_interest": 1.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0008, "vega": 0.2098, "theta": 0.0, "rho": 1.2209, "theo": 120.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.59, "last_trade_time": "2026-10-30T12:18:16", "percent_change": 0.0, "prev_day_close": 118.349998474121}, {"option": "CAH270917P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.3849, "open_interest": 2.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0009, "vega": 0.2128, "theta": -0.0125, "rho": -0.0946, "theo": 1.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-09-11T15:24:25", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "CAH270917C00165000", "bid": 114.0, "bid_size": 7.0, "ask": 117.5, "ask_size": 4.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.001, "vega": 0.2347, "theta": 0.0, "rho": 1.2467, "theo": 115.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.950000762939}, {"option": "CAH270917P00165000", "bid": 0.15, "bid_size": 22.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.3728, "open_interest": 36.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.001, "vega": 0.2381, "theta": -0.0138, "rho": -0.1086, "theo": 1.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-05T12:26:23", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "CAH270917C00170000", "bid": 109.5, "bid_size": 6.0, "ask": 113.0, "ask_size": 4.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0011, "vega": 0.2616, "theta": 0.0, "rho": 1.2708, "theo": 111.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "CAH270917P00170000", "bid": 0.5, "bid_size": 20.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.3668, "open_interest": 5.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0011, "vega": 0.2662, "theta": -0.0152, "rho": -0.1248, "theo": 2.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-10-06T09:56:09", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "CAH270917C00175000", "bid": 105.0, "bid_size": 3.0, "ask": 109.5, "ask_size": 7.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0012, "vega": 0.2908, "theta": -0.0009, "rho": 1.2925, "theo": 106.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "CAH270917P00175000", "bid": 1.0, "bid_size": 12.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.3605, "open_interest": 6.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0012, "vega": 0.2954, "theta": -0.0167, "rho": -0.1419, "theo": 2.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-04T14:39:59", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "CAH270917C00180000", "bid": 100.5, "bid_size": 3.0, "ask": 104.7, "ask_size": 3.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0014, "vega": 0.3214, "theta": -0.0031, "rho": 1.3121, "theo": 102.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "CAH270917P00180000", "bid": 1.3, "bid_size": 7.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.3515, "open_interest": 1.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0014, "vega": 0.3264, "theta": -0.0183, "rho": -0.1613, "theo": 2.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T11:40:20", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "CAH270917C00185000", "bid": 96.0, "bid_size": 7.0, "ask": 100.5, "ask_size": 3.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0015, "vega": 0.3542, "theta": -0.0054, "rho": 1.3294, "theo": 98.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.1500015258789}, {"option": "CAH270917P00185000", "bid": 1.5, "bid_size": 13.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.3498, "open_interest": 61.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0016, "vega": 0.36, "theta": -0.0199, "rho": -0.1829, "theo": 3.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-05T09:49:50", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "CAH270917C00190000", "bid": 92.0, "bid_size": 4.0, "ask": 96.0, "ask_size": 4.0, "iv": 0.3588, "open_interest": 1.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0017, "vega": 0.3889, "theta": -0.0077, "rho": 1.3437, "theo": 93.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.61, "last_trade_time": "2026-10-28T14:59:27", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "CAH270917P00190000", "bid": 2.2, "bid_size": 11.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3446, "open_interest": 11.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0018, "vega": 0.3954, "theta": -0.0216, "rho": -0.2063, "theo": 3.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T11:54:35", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "CAH270917C00195000", "bid": 87.5, "bid_size": 6.0, "ask": 92.0, "ask_size": 3.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0019, "vega": 0.4247, "theta": -0.0101, "rho": 1.3557, "theo": 89.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "CAH270917P00195000", "bid": 2.6, "bid_size": 16.0, "ask": 5.8, "ask_size": 15.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.002, "vega": 0.4309, "theta": -0.0234, "rho": -0.2316, "theo": 4.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "CAH270917C00200000", "bid": 83.5, "bid_size": 3.0, "ask": 87.8, "ask_size": 3.0, "iv": 0.3511, "open_interest": 1.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0021, "vega": 0.4623, "theta": -0.0125, "rho": 1.3647, "theo": 85.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-10-01T10:33:10", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "CAH270917P00200000", "bid": 4.0, "bid_size": 8.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0022, "vega": 0.4706, "theta": -0.0252, "rho": -0.26, "theo": 5.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CAH270917C00210000", "bid": 75.4, "bid_size": 15.0, "ask": 79.0, "ask_size": 9.0, "iv": 0.3367, "open_interest": 1.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0025, "vega": 0.5404, "theta": -0.0174, "rho": 1.3733, "theo": 77.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.52, "last_trade_time": "2026-11-06T09:55:38", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "CAH270917P00210000", "bid": 4.8, "bid_size": 2.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0026, "vega": 0.5497, "theta": -0.0288, "rho": -0.3228, "theo": 6.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CAH270917C00220000", "bid": 67.5, "bid_size": 13.0, "ask": 71.2, "ask_size": 8.0, "iv": 0.3291, "open_interest": 3.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.003, "vega": 0.6215, "theta": -0.0222, "rho": 1.3684, "theo": 69.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.56, "last_trade_time": "2026-11-05T09:43:44", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "CAH270917P00220000", "bid": 6.8, "bid_size": 2.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0031, "vega": 0.6318, "theta": -0.0326, "rho": -0.3952, "theo": 8.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "CAH270917C00230000", "bid": 60.0, "bid_size": 22.0, "ask": 64.5, "ask_size": 24.0, "iv": 0.3276, "open_interest": 4.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0034, "vega": 0.702, "theta": -0.0269, "rho": 1.3504, "theo": 61.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.7, "last_trade_time": "2026-11-05T12:17:48", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "CAH270917P00230000", "bid": 8.5, "bid_size": 13.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.3226, "open_interest": 4.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0036, "vega": 0.7139, "theta": -0.0362, "rho": -0.4764, "theo": 10.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-23T10:01:24", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "CAH270917C00240000", "bid": 53.3, "bid_size": 28.0, "ask": 56.7, "ask_size": 25.0, "iv": 0.3184, "open_interest": 7.0, "volume": 1.0, "delta": 0.7631, "gamma": 0.0039, "vega": 0.7786, "theta": -0.0312, "rho": 1.3191, "theo": 54.7593, "change": 1.89, "open": 55.64, "high": 55.64, "low": 55.64, "tick": "up", "last_trade_price": 55.64, "last_trade_time": "2026-11-09T12:26:24", "percent_change": 3.51628, "prev_day_close": 53.75}, {"option": "CAH270917P00240000", "bid": 12.0, "bid_size": 15.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0041, "vega": 0.7912, "theta": -0.0395, "rho": -0.5617, "theo": 13.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "CAH270917C00250000", "bid": 46.4, "bid_size": 15.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.3074, "open_interest": 1.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.0043, "vega": 0.8485, "theta": -0.035, "rho": 1.2742, "theo": 48.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.12, "last_trade_time": "2026-10-13T09:58:24", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "CAH270917P00250000", "bid": 14.6, "bid_size": 18.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.0046, "vega": 0.8591, "theta": -0.0424, "rho": -0.655, "theo": 16.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "CAH270917C00260000", "bid": 40.1, "bid_size": 2.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.0047, "vega": 0.9085, "theta": -0.0383, "rho": 1.217, "theo": 42.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "CAH270917P00260000", "bid": 18.1, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.005, "vega": 0.9172, "theta": -0.0448, "rho": -0.7495, "theo": 19.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "CAH270917C00270000", "bid": 34.7, "bid_size": 6.0, "ask": 38.5, "ask_size": 4.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.6245, "gamma": 0.005, "vega": 0.9552, "theta": -0.0408, "rho": 1.1502, "theo": 36.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-05T10:21:56", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "CAH270917P00270000", "bid": 22.2, "bid_size": 3.0, "ask": 25.9, "ask_size": 5.0, "iv": 0.2996, "open_interest": 1.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0054, "vega": 0.959, "theta": -0.0465, "rho": -0.8374, "theo": 24.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.74, "last_trade_time": "2026-10-22T14:45:48", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "CAH270917C00280000", "bid": 30.0, "bid_size": 3.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.3006, "open_interest": 2.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.0052, "vega": 0.987, "theta": -0.0424, "rho": 1.075, "theo": 31.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-10-08T15:17:17", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "CAH270917P00280000", "bid": 26.9, "bid_size": 3.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.0058, "vega": 0.9821, "theta": -0.0475, "rho": -0.9176, "theo": 28.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "CAH270917C00290000", "bid": 24.3, "bid_size": 2.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.2919, "open_interest": 4.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.0054, "vega": 1.0027, "theta": -0.0433, "rho": 0.9925, "theo": 26.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.22, "last_trade_time": "2026-10-21T09:36:44", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "CAH270917P00290000", "bid": 32.2, "bid_size": 2.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.5079, "gamma": 0.006, "vega": 0.9867, "theta": -0.0477, "rho": -0.9892, "theo": 34.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "CAH270917C00300000", "bid": 20.2, "bid_size": 2.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.2889, "open_interest": 1.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0054, "vega": 1.002, "theta": -0.0433, "rho": 0.9072, "theo": 22.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-20T09:41:21", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "CAH270917P00300000", "bid": 38.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0062, "vega": 0.9672, "theta": -0.0472, "rho": -1.042, "theo": 40.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "CAH270917C00310000", "bid": 17.7, "bid_size": 2.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.2893, "open_interest": 8.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.0054, "vega": 0.9861, "theta": -0.0426, "rho": 0.8215, "theo": 19.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-05T09:54:44", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CAH270917P00310000", "bid": 44.0, "bid_size": 2.0, "ask": 48.5, "ask_size": 6.0, "iv": 0.2826, "open_interest": 42.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0062, "vega": 0.9292, "theta": -0.0458, "rho": -1.0657, "theo": 46.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-11-05T10:27:31", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "CAH270917C00320000", "bid": 13.7, "bid_size": 2.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.2828, "open_interest": 1.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0052, "vega": 0.956, "theta": -0.0413, "rho": 0.7359, "theo": 16.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-19T14:47:15", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "CAH270917P00320000", "bid": 51.5, "bid_size": 3.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0062, "vega": 0.8686, "theta": -0.0439, "rho": -1.0503, "theo": 53.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "CAH270917C00330000", "bid": 11.3, "bid_size": 3.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.2832, "open_interest": 114.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.005, "vega": 0.914, "theta": -0.0394, "rho": 0.653, "theo": 13.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-21T14:08:46", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CAH270917P00330000", "bid": 59.3, "bid_size": 3.0, "ask": 63.0, "ask_size": 7.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.0062, "vega": 0.791, "theta": -0.0414, "rho": -1.0413, "theo": 61.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "CAH270917C00340000", "bid": 9.7, "bid_size": 2.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0048, "vega": 0.8632, "theta": -0.037, "rho": 0.5754, "theo": 11.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CAH270917P00340000", "bid": 66.8, "bid_size": 5.0, "ask": 71.0, "ask_size": 5.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0061, "vega": 0.6915, "theta": -0.039, "rho": -0.9467, "theo": 69.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "CAH270917C00350000", "bid": 6.9, "bid_size": 3.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.2758, "open_interest": 11.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0045, "vega": 0.8051, "theta": -0.0344, "rho": 0.5024, "theo": 9.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-21T14:40:12", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CAH270917P00350000", "bid": 75.5, "bid_size": 3.0, "ask": 79.5, "ask_size": 1.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0061, "vega": 0.5632, "theta": -0.0372, "rho": -0.8153, "theo": 77.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "CAH270917C00360000", "bid": 5.7, "bid_size": 2.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0041, "vega": 0.7432, "theta": -0.0316, "rho": 0.4356, "theo": 7.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "CAH270917P00360000", "bid": 84.5, "bid_size": 3.0, "ask": 89.0, "ask_size": 6.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0062, "vega": 0.44, "theta": -0.0357, "rho": -0.6589, "theo": 86.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "CAH270917C00370000", "bid": 4.5, "bid_size": 12.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0038, "vega": 0.6796, "theta": -0.0288, "rho": 0.3759, "theo": 6.1978, "change": 0.0, "open": 0.0, "high": 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": "CAH270917P00370000", "bid": 95.0, "bid_size": 4.0, "ask": 98.5, "ask_size": 9.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0063, "vega": 0.295, "theta": -0.0318, "rho": -0.3985, "theo": 96.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "CAH270917C00380000", "bid": 3.0, "bid_size": 8.0, "ask": 6.9, "ask_size": 22.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0034, "vega": 0.6153, "theta": -0.026, "rho": 0.3218, "theo": 5.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CAH270917P00380000", "bid": 103.5, "bid_size": 2.0, "ask": 108.4, "ask_size": 3.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0041, "vega": 0.0954, "theta": -0.0399, "rho": 0.0, "theo": 105.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "CAH270917C00390000", "bid": 2.8, "bid_size": 8.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0031, "vega": 0.5537, "theta": -0.0232, "rho": 0.2749, "theo": 4.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "CAH270917P00390000", "bid": 113.7, "bid_size": 4.0, "ask": 118.5, "ask_size": 2.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0009, "vega": 0.0, "theta": -0.0424, "rho": 0.0, "theo": 115.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.599998474121}, {"option": "CAH270917C00400000", "bid": 1.95, "bid_size": 8.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0027, "vega": 0.4939, "theta": -0.0207, "rho": 0.2333, "theo": 3.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "CAH270917P00400000", "bid": 123.6, "bid_size": 3.0, "ask": 128.5, "ask_size": 4.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0424, "rho": 0.0, "theo": 125.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.650001525879}, {"option": "CAH270917C00410000", "bid": 1.0, "bid_size": 16.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0024, "vega": 0.4387, "theta": -0.0183, "rho": 0.1976, "theo": 2.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "CAH270917P00410000", "bid": 134.0, "bid_size": 1.0, "ask": 138.0, "ask_size": 1.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0424, "rho": 0.0, "theo": 135.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.599998474121}, {"option": "CAH271217C00130000", "bid": 147.5, "bid_size": 3.0, "ask": 152.5, "ask_size": 3.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0004, "vega": 0.148, "theta": 0.0, "rho": 1.3013, "theo": 149.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "CAH271217P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0004, "vega": 0.1507, "theta": -0.0073, "rho": -0.0708, "theo": 1.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CAH271217C00135000", "bid": 143.0, "bid_size": 3.0, "ask": 148.0, "ask_size": 3.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0005, "vega": 0.167, "theta": 0.0, "rho": 1.3422, "theo": 145.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "CAH271217P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0005, "vega": 0.1695, "theta": -0.0081, "rho": -0.0817, "theo": 1.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CAH271217C00140000", "bid": 138.5, "bid_size": 14.0, "ask": 143.0, "ask_size": 5.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0006, "vega": 0.1874, "theta": 0.0, "rho": 1.3817, "theo": 140.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "CAH271217P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0006, "vega": 0.1906, "theta": -0.009, "rho": -0.0937, "theo": 1.4278, "change": 0.0, "open": 0.0, "high": 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": "CAH271217C00145000", "bid": 134.0, "bid_size": 13.0, "ask": 138.3, "ask_size": 6.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0006, "vega": 0.2099, "theta": 0.0, "rho": 1.4196, "theo": 136.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "CAH271217P00145000", "bid": 0.05, "bid_size": 20.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0006, "vega": 0.2138, "theta": -0.0099, "rho": -0.1074, "theo": 1.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "CAH271217C00150000", "bid": 129.5, "bid_size": 6.0, "ask": 133.7, "ask_size": 3.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0007, "vega": 0.2342, "theta": 0.0, "rho": 1.4555, "theo": 131.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "CAH271217P00150000", "bid": 0.3, "bid_size": 11.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0007, "vega": 0.2379, "theta": -0.0109, "rho": -0.1226, "theo": 1.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "CAH271217C00155000", "bid": 125.0, "bid_size": 11.0, "ask": 129.5, "ask_size": 8.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0008, "vega": 0.26, "theta": 0.0, "rho": 1.4898, "theo": 127.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "CAH271217P00155000", "bid": 0.6, "bid_size": 12.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0008, "vega": 0.2647, "theta": -0.012, "rho": -0.1393, "theo": 2.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "CAH271217C00160000", "bid": 120.5, "bid_size": 6.0, "ask": 125.0, "ask_size": 7.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0009, "vega": 0.2878, "theta": 0.0, "rho": 1.522, "theo": 122.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.549999237061}, {"option": "CAH271217P00160000", "bid": 0.9, "bid_size": 20.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0009, "vega": 0.2935, "theta": -0.0131, "rho": -0.1583, "theo": 2.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "CAH271217C00165000", "bid": 116.5, "bid_size": 6.0, "ask": 120.4, "ask_size": 3.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.001, "vega": 0.3177, "theta": 0.0, "rho": 1.5516, "theo": 118.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "CAH271217P00165000", "bid": 1.1, "bid_size": 13.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0011, "vega": 0.3231, "theta": -0.0143, "rho": -0.1787, "theo": 2.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "CAH271217C00170000", "bid": 112.0, "bid_size": 4.0, "ask": 116.5, "ask_size": 7.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0011, "vega": 0.3489, "theta": -0.0003, "rho": 1.5791, "theo": 113.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.950000762939}, {"option": "CAH271217P00170000", "bid": 1.5, "bid_size": 15.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0012, "vega": 0.3558, "theta": -0.0155, "rho": -0.201, "theo": 3.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "CAH271217C00175000", "bid": 107.5, "bid_size": 6.0, "ask": 112.2, "ask_size": 1.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0013, "vega": 0.3819, "theta": -0.0021, "rho": 1.6042, "theo": 109.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.599998474121}, {"option": "CAH271217P00175000", "bid": 2.05, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0013, "vega": 0.3894, "theta": -0.0168, "rho": -0.2254, "theo": 3.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "CAH271217C00180000", "bid": 103.5, "bid_size": 1.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0014, "vega": 0.417, "theta": -0.004, "rho": 1.6262, "theo": 105.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "CAH271217P00180000", "bid": 2.05, "bid_size": 14.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0015, "vega": 0.4247, "theta": -0.0181, "rho": -0.2531, "theo": 4.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CAH271217C00185000", "bid": 99.0, "bid_size": 6.0, "ask": 103.7, "ask_size": 1.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0016, "vega": 0.4531, "theta": -0.0059, "rho": 1.6455, "theo": 101.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1500015258789}, {"option": "CAH271217P00185000", "bid": 2.7, "bid_size": 12.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0016, "vega": 0.462, "theta": -0.0195, "rho": -0.2814, "theo": 4.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CAH271217C00190000", "bid": 95.0, "bid_size": 2.0, "ask": 99.5, "ask_size": 8.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0017, "vega": 0.4906, "theta": -0.0079, "rho": 1.6621, "theo": 96.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "CAH271217P00190000", "bid": 2.9, "bid_size": 12.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0018, "vega": 0.5005, "theta": -0.0209, "rho": -0.3131, "theo": 5.2896, "change": 0.0, "open": 0.0, "high": 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": "CAH271217C00195000", "bid": 91.1, "bid_size": 15.0, "ask": 94.5, "ask_size": 6.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0019, "vega": 0.5298, "theta": -0.0098, "rho": 1.675, "theo": 92.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "CAH271217P00195000", "bid": 4.7, "bid_size": 16.0, "ask": 7.7, "ask_size": 14.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0019, "vega": 0.5398, "theta": -0.0223, "rho": -0.3472, "theo": 5.9561, "change": 0.0, "open": 0.0, "high": 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": "CAH271217C00200000", "bid": 87.1, "bid_size": 15.0, "ask": 90.5, "ask_size": 6.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.002, "vega": 0.5695, "theta": -0.0118, "rho": 1.6848, "theo": 88.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "CAH271217P00200000", "bid": 5.8, "bid_size": 13.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.3446, "open_interest": 2.0, "volume": 3.0, "delta": -0.1215, "gamma": 0.0021, "vega": 0.5811, "theta": -0.0238, "rho": -0.3832, "theo": 6.6897, "change": -1.03, "open": 6.17, "high": 6.17, "low": 6.17, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-11-09T11:42:47", "percent_change": -14.3056, "prev_day_close": 7.19999980926514}, {"option": "CAH271217C00210000", "bid": 79.3, "bid_size": 13.0, "ask": 82.5, "ask_size": 6.0, "iv": 0.3309, "open_interest": 2.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0024, "vega": 0.6514, "theta": -0.0158, "rho": 1.6946, "theo": 80.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.8, "last_trade_time": "2026-11-06T15:18:37", "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "CAH271217P00210000", "bid": 6.6, "bid_size": 6.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0025, "vega": 0.6643, "theta": -0.0267, "rho": -0.463, "theo": 8.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "CAH271217C00220000", "bid": 71.5, "bid_size": 15.0, "ask": 76.0, "ask_size": 10.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0027, "vega": 0.7336, "theta": -0.0196, "rho": 1.6906, "theo": 73.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "CAH271217P00220000", "bid": 8.7, "bid_size": 6.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0029, "vega": 0.7493, "theta": -0.0297, "rho": -0.5513, "theo": 10.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CAH271217C00230000", "bid": 64.5, "bid_size": 11.0, "ask": 68.5, "ask_size": 7.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.0031, "vega": 0.8151, "theta": -0.0233, "rho": 1.6714, "theo": 66.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "CAH271217P00230000", "bid": 11.1, "bid_size": 2.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0033, "vega": 0.831, "theta": -0.0324, "rho": -0.6481, "theo": 12.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "CAH271217C00240000", "bid": 57.5, "bid_size": 20.0, "ask": 62.0, "ask_size": 20.0, "iv": 0.3167, "open_interest": 1.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0035, "vega": 0.8919, "theta": -0.0267, "rho": 1.639, "theo": 59.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.1, "last_trade_time": "2026-11-06T09:54:31", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "CAH271217P00240000", "bid": 13.3, "bid_size": 1.0, "ask": 17.9, "ask_size": 2.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0037, "vega": 0.9085, "theta": -0.035, "rho": -0.7483, "theo": 15.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CAH271217C00250000", "bid": 51.0, "bid_size": 13.0, "ask": 55.5, "ask_size": 12.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0038, "vega": 0.9618, "theta": -0.0298, "rho": 1.5933, "theo": 53.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "CAH271217P00250000", "bid": 16.1, "bid_size": 1.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0041, "vega": 0.9773, "theta": -0.0373, "rho": -0.8534, "theo": 18.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CAH271217C00260000", "bid": 45.0, "bid_size": 11.0, "ask": 49.5, "ask_size": 12.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0041, "vega": 1.0229, "theta": -0.0323, "rho": 1.5341, "theo": 47.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "CAH271217P00260000", "bid": 20.0, "bid_size": 2.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.3386, "gamma": 0.0045, "vega": 1.0348, "theta": -0.0392, "rho": -0.9601, "theo": 22.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "CAH271217C00270000", "bid": 39.0, "bid_size": 15.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.0044, "vega": 1.0722, "theta": -0.0344, "rho": 1.4656, "theo": 41.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "CAH271217P00270000", "bid": 24.0, "bid_size": 6.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.3869, "gamma": 0.0048, "vega": 1.0785, "theta": -0.0407, "rho": -1.0592, "theo": 26.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "CAH271217C00280000", "bid": 34.0, "bid_size": 19.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0046, "vega": 1.1087, "theta": -0.036, "rho": 1.3873, "theo": 36.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "CAH271217P00280000", "bid": 28.5, "bid_size": 6.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.0051, "vega": 1.1049, "theta": -0.0418, "rho": -1.1449, "theo": 31.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "CAH271217C00290000", "bid": 29.5, "bid_size": 20.0, "ask": 34.0, "ask_size": 11.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.5476, "gamma": 0.0047, "vega": 1.1312, "theta": -0.037, "rho": 1.3015, "theo": 31.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "CAH271217P00290000", "bid": 34.0, "bid_size": 11.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.4884, "gamma": 0.0054, "vega": 1.1139, "theta": -0.0423, "rho": -1.2176, "theo": 36.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "CAH271217C00300000", "bid": 25.5, "bid_size": 9.0, "ask": 30.0, "ask_size": 12.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.5028, "gamma": 0.0048, "vega": 1.1396, "theta": -0.0374, "rho": 1.2125, "theo": 27.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2000007629395}, {"option": "CAH271217P00300000", "bid": 40.0, "bid_size": 2.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.5411, "gamma": 0.0056, "vega": 1.1004, "theta": -0.0424, "rho": -1.2839, "theo": 42.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "CAH271217C00310000", "bid": 21.5, "bid_size": 11.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.4588, "gamma": 0.0048, "vega": 1.134, "theta": -0.0373, "rho": 1.1191, "theo": 24.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "CAH271217P00310000", "bid": 46.0, "bid_size": 11.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0058, "vega": 1.0707, "theta": -0.0419, "rho": -1.3177, "theo": 48.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "CAH271217C00320000", "bid": 18.5, "bid_size": 18.0, "ask": 23.0, "ask_size": 24.0, "iv": 0.2849, "open_interest": 2.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0048, "vega": 1.1156, "theta": -0.0367, "rho": 1.026, "theo": 20.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-06T12:28:06", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "CAH271217P00320000", "bid": 53.0, "bid_size": 10.0, "ask": 57.5, "ask_size": 1.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.0058, "vega": 1.021, "theta": -0.0409, "rho": -1.32, "theo": 55.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "CAH271217C00330000", "bid": 15.5, "bid_size": 19.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0047, "vega": 1.0856, "theta": -0.0357, "rho": 0.9343, "theo": 17.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CAH271217P00330000", "bid": 60.5, "bid_size": 2.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0059, "vega": 0.9388, "theta": -0.0396, "rho": -1.2725, "theo": 63.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "CAH271217C00340000", "bid": 12.5, "bid_size": 11.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.0045, "vega": 1.0455, "theta": -0.0343, "rho": 0.8441, "theo": 15.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "CAH271217P00340000", "bid": 68.0, "bid_size": 11.0, "ask": 72.7, "ask_size": 3.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0059, "vega": 0.8509, "theta": -0.0379, "rho": -1.2299, "theo": 70.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "CAH271217C00350000", "bid": 10.8, "bid_size": 14.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.2999, "gamma": 0.0043, "vega": 0.9981, "theta": -0.0327, "rho": 0.7595, "theo": 13.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "CAH271217P00350000", "bid": 76.5, "bid_size": 3.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0059, "vega": 0.7372, "theta": -0.0362, "rho": -1.1108, "theo": 79.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "CAH271217C00360000", "bid": 8.5, "bid_size": 11.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.0041, "vega": 0.9437, "theta": -0.0308, "rho": 0.6781, "theo": 11.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CAH271217P00360000", "bid": 85.0, "bid_size": 10.0, "ask": 89.5, "ask_size": 1.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.0061, "vega": 0.6188, "theta": -0.0356, "rho": -0.894, "theo": 87.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "CAH271217C00370000", "bid": 7.5, "bid_size": 10.0, "ask": 12.0, "ask_size": 19.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0039, "vega": 0.8863, "theta": -0.0289, "rho": 0.6038, "theo": 9.4073, "change": 0.0, "open": 0.0, "high": 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": "CAH271217P00370000", "bid": 94.5, "bid_size": 3.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0063, "vega": 0.4658, "theta": -0.0344, "rho": -0.6868, "theo": 96.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "CAH271217C00380000", "bid": 5.5, "bid_size": 19.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0036, "vega": 0.8252, "theta": -0.0268, "rho": 0.534, "theo": 7.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CAH271217P00380000", "bid": 104.1, "bid_size": 4.0, "ask": 108.5, "ask_size": 12.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0057, "vega": 0.2631, "theta": -0.0372, "rho": -0.342, "theo": 106.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "CAH271217C00390000", "bid": 4.9, "bid_size": 8.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0033, "vega": 0.7646, "theta": -0.0248, "rho": 0.4715, "theo": 6.752, "change": 0.0, "open": 0.0, "high": 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": "CAH271217P00390000", "bid": 113.5, "bid_size": 2.0, "ask": 118.5, "ask_size": 2.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0034, "vega": 0.0771, "theta": -0.0389, "rho": 0.0, "theo": 115.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "CAH271217C00400000", "bid": 3.2, "bid_size": 14.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.0031, "vega": 0.7031, "theta": -0.0227, "rho": 0.4139, "theo": 5.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "CAH271217P00400000", "bid": 123.5, "bid_size": 2.0, "ask": 128.5, "ask_size": 2.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0009, "vega": 0.0, "theta": -0.0389, "rho": 0.0, "theo": 125.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "CAH271217C00410000", "bid": 3.3, "bid_size": 8.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.0028, "vega": 0.6443, "theta": -0.0207, "rho": 0.3631, "theo": 4.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "CAH271217P00410000", "bid": 133.5, "bid_size": 2.0, "ask": 138.5, "ask_size": 2.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0389, "rho": 0.0, "theo": 135.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "CAH280121C00075000", "bid": 199.0, "bid_size": 2.0, "ask": 204.0, "ask_size": 2.0, "iv": 0.5479, "open_interest": 19.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0477, "theta": 0.0, "rho": 0.8037, "theo": 201.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.0, "last_trade_time": "2026-09-18T13:32:59", "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "CAH280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.593, "open_interest": 2.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0502, "theta": -0.003, "rho": -0.0223, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-11T09:31:38", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CAH280121C00080000", "bid": 194.5, "bid_size": 2.0, "ask": 199.5, "ask_size": 2.0, "iv": 0.5627, "open_interest": 5.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0564, "theta": 0.0, "rho": 0.8543, "theo": 196.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.5, "last_trade_time": "2026-08-17T15:38:53", "percent_change": 0.0, "prev_day_close": 194.5}, {"option": "CAH280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.6552, "open_interest": 1.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.058, "theta": -0.0033, "rho": -0.026, "theo": 0.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-11T09:31:38", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CAH280121C00085000", "bid": 190.0, "bid_size": 4.0, "ask": 194.5, "ask_size": 5.0, "iv": 0.489, "open_interest": 3.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.0641, "theta": 0.0, "rho": 0.9045, "theo": 192.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.26, "last_trade_time": "2026-09-18T13:36:55", "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "CAH280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0001, "vega": 0.0665, "theta": -0.0037, "rho": -0.0304, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CAH280121C00090000", "bid": 185.0, "bid_size": 2.0, "ask": 190.0, "ask_size": 2.0, "iv": 0.5068, "open_interest": 54.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0002, "vega": 0.0722, "theta": 0.0, "rho": 0.9544, "theo": 187.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.0, "last_trade_time": "2026-10-22T15:03:31", "percent_change": 0.0, "prev_day_close": 185.5}, {"option": "CAH280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0002, "vega": 0.0759, "theta": -0.0041, "rho": -0.0351, "theo": 0.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CAH280121C00095000", "bid": 180.5, "bid_size": 2.0, "ask": 185.5, "ask_size": 2.0, "iv": 0.5125, "open_interest": 3.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0002, "vega": 0.0845, "theta": 0.0, "rho": 1.0035, "theo": 182.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.75, "last_trade_time": "2026-05-26T14:35:13", "percent_change": 0.0, "prev_day_close": 180.550003051758}, {"option": "CAH280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0002, "vega": 0.0861, "theta": -0.0046, "rho": -0.0405, "theo": 0.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-20T15:59:32", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CAH280121C00100000", "bid": 176.0, "bid_size": 4.0, "ask": 180.5, "ask_size": 4.0, "iv": 0.4878, "open_interest": 19.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0002, "vega": 0.0952, "theta": 0.0, "rho": 1.0518, "theo": 178.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.5, "last_trade_time": "2026-09-22T11:21:56", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "CAH280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.5913, "open_interest": 9.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0002, "vega": 0.098, "theta": -0.0051, "rho": -0.0468, "theo": 0.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-05-04T10:01:54", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CAH280121C00105000", "bid": 171.0, "bid_size": 2.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.4644, "open_interest": 27.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0002, "vega": 0.1064, "theta": 0.0, "rho": 1.0994, "theo": 173.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.98, "last_trade_time": "2026-04-30T15:02:00", "percent_change": 0.0, "prev_day_close": 171.5}, {"option": "CAH280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.5306, "open_interest": 4.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0003, "vega": 0.1104, "theta": -0.0056, "rho": -0.0536, "theo": 0.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-03-20T15:48:12", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CAH280121C00110000", "bid": 166.5, "bid_size": 2.0, "ask": 171.5, "ask_size": 2.0, "iv": 0.4656, "open_interest": 2.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0003, "vega": 0.122, "theta": 0.0, "rho": 1.1467, "theo": 168.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.78, "last_trade_time": "2026-10-02T12:22:07", "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "CAH280121P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0003, "vega": 0.1242, "theta": -0.0062, "rho": -0.0612, "theo": 0.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CAH280121C00115000", "bid": 162.0, "bid_size": 16.0, "ask": 166.5, "ask_size": 9.0, "iv": 0.4439, "open_interest": 25.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0003, "vega": 0.1362, "theta": 0.0, "rho": 1.1925, "theo": 164.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-09-28T12:14:30", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "CAH280121P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5366, "open_interest": 5.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0003, "vega": 0.139, "theta": -0.0068, "rho": -0.0698, "theo": 1.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-04-30T12:30:11", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CAH280121C00120000", "bid": 157.5, "bid_size": 15.0, "ask": 161.7, "ask_size": 11.0, "iv": 0.431, "open_interest": 3.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0004, "vega": 0.1514, "theta": 0.0, "rho": 1.2372, "theo": 159.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.1, "last_trade_time": "2026-11-06T10:49:56", "percent_change": 0.0, "prev_day_close": 157.699996948242}, {"option": "CAH280121P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0004, "vega": 0.156, "theta": -0.0075, "rho": -0.0796, "theo": 1.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-15T15:11:58", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CAH280121C00125000", "bid": 153.0, "bid_size": 4.0, "ask": 157.0, "ask_size": 3.0, "iv": 0.4216, "open_interest": 2.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0004, "vega": 0.1702, "theta": 0.0, "rho": 1.2813, "theo": 155.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.1, "last_trade_time": "2026-09-15T14:15:17", "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "CAH280121P00125000", "bid": 0.05, "bid_size": 6.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.4862, "open_interest": 9.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0004, "vega": 0.1734, "theta": -0.0082, "rho": -0.09, "theo": 1.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-04-30T15:35:44", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "CAH280121C00130000", "bid": 148.5, "bid_size": 9.0, "ask": 152.5, "ask_size": 6.0, "iv": 0.4179, "open_interest": 109.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0005, "vega": 0.1891, "theta": 0.0, "rho": 1.3243, "theo": 150.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.35, "last_trade_time": "2026-10-09T14:23:55", "percent_change": 0.0, "prev_day_close": 148.150001525879}, {"option": "CAH280121P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0005, "vega": 0.1921, "theta": -0.0089, "rho": -0.1019, "theo": 1.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-04T15:00:07", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "CAH280121C00135000", "bid": 143.5, "bid_size": 3.0, "ask": 147.9, "ask_size": 5.0, "iv": 0.396, "open_interest": 15.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0006, "vega": 0.2087, "theta": 0.0, "rho": 1.3653, "theo": 146.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.1, "last_trade_time": "2026-06-26T14:24:08", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "CAH280121P00135000", "bid": 0.1, "bid_size": 19.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0006, "vega": 0.214, "theta": -0.0098, "rho": -0.115, "theo": 1.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CAH280121C00140000", "bid": 139.0, "bid_size": 9.0, "ask": 143.4, "ask_size": 6.0, "iv": 0.3912, "open_interest": 26.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0006, "vega": 0.2315, "theta": 0.0, "rho": 1.405, "theo": 141.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.05, "last_trade_time": "2026-10-01T11:18:09", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "CAH280121P00140000", "bid": 0.85, "bid_size": 1.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.4225, "open_interest": 2.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0006, "vega": 0.2359, "theta": -0.0106, "rho": -0.1296, "theo": 1.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-20T10:06:16", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "CAH280121C00145000", "bid": 134.5, "bid_size": 12.0, "ask": 139.0, "ask_size": 8.0, "iv": 0.3875, "open_interest": 29.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0007, "vega": 0.2554, "theta": 0.0, "rho": 1.4444, "theo": 137.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-05-06T10:03:21", "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "CAH280121P00145000", "bid": 0.6, "bid_size": 15.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.404, "open_interest": 25.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0007, "vega": 0.2595, "theta": -0.0115, "rho": -0.145, "theo": 2.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-05T14:16:44", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "CAH280121C00150000", "bid": 130.0, "bid_size": 7.0, "ask": 134.5, "ask_size": 8.0, "iv": 0.3804, "open_interest": 43.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0008, "vega": 0.2796, "theta": 0.0, "rho": 1.4806, "theo": 132.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-11-04T10:56:43", "percent_change": 0.0, "prev_day_close": 130.050003051758}, {"option": "CAH280121P00150000", "bid": 0.85, "bid_size": 21.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.393, "open_interest": 127.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0008, "vega": 0.2847, "theta": -0.0124, "rho": -0.1624, "theo": 2.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T09:30:43", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "CAH280121C00155000", "bid": 125.5, "bid_size": 7.0, "ask": 129.9, "ask_size": 8.0, "iv": 0.3706, "open_interest": 21.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0009, "vega": 0.3073, "theta": 0.0, "rho": 1.515, "theo": 128.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.28, "last_trade_time": "2026-10-20T14:14:22", "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "CAH280121P00155000", "bid": 1.1, "bid_size": 4.0, "ask": 4.2, "ask_size": 4.0, "iv": 0.3859, "open_interest": 5.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0009, "vega": 0.3131, "theta": -0.0134, "rho": -0.1821, "theo": 2.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2025-12-22T10:01:57", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "CAH280121C00160000", "bid": 121.5, "bid_size": 8.0, "ask": 125.5, "ask_size": 6.0, "iv": 0.3726, "open_interest": 82.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.001, "vega": 0.3362, "theta": 0.0, "rho": 1.5494, "theo": 123.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.75, "last_trade_time": "2026-10-15T12:13:45", "percent_change": 0.0, "prev_day_close": 121.400001525879}, {"option": "CAH280121P00160000", "bid": 1.35, "bid_size": 5.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.3791, "open_interest": 11.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.001, "vega": 0.3414, "theta": -0.0144, "rho": -0.2026, "theo": 3.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-09T14:26:11", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "CAH280121C00165000", "bid": 117.0, "bid_size": 9.0, "ask": 121.5, "ask_size": 14.0, "iv": 0.3706, "open_interest": 3.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0011, "vega": 0.3652, "theta": -0.0008, "rho": 1.5795, "theo": 119.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.5, "last_trade_time": "2026-11-05T09:39:43", "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "CAH280121P00165000", "bid": 1.7, "bid_size": 13.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3733, "open_interest": 8.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0011, "vega": 0.3717, "theta": -0.0155, "rho": -0.2261, "theo": 3.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-07-13T09:39:18", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "CAH280121C00170000", "bid": 112.5, "bid_size": 14.0, "ask": 117.0, "ask_size": 8.0, "iv": 0.3604, "open_interest": 32.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0012, "vega": 0.3979, "theta": -0.0025, "rho": 1.6114, "theo": 115.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.25, "last_trade_time": "2026-09-18T09:40:43", "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "CAH280121P00170000", "bid": 2.1, "bid_size": 6.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.375, "open_interest": 19.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0012, "vega": 0.4053, "theta": -0.0166, "rho": -0.2506, "theo": 3.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-11T09:31:52", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "CAH280121C00175000", "bid": 108.5, "bid_size": 6.0, "ask": 112.5, "ask_size": 4.0, "iv": 0.3564, "open_interest": 8.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0013, "vega": 0.4311, "theta": -0.0042, "rho": 1.6358, "theo": 110.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-05-18T10:13:16", "percent_change": 0.0, "prev_day_close": 108.650001525879}, {"option": "CAH280121P00175000", "bid": 2.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.3688, "open_interest": 2.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0013, "vega": 0.4382, "theta": -0.0178, "rho": -0.2773, "theo": 4.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-09-15T12:57:18", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CAH280121C00180000", "bid": 104.2, "bid_size": 4.0, "ask": 108.5, "ask_size": 10.0, "iv": 0.3535, "open_interest": 49.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0014, "vega": 0.4651, "theta": -0.0058, "rho": 1.6586, "theo": 106.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.5, "last_trade_time": "2026-10-14T15:57:47", "percent_change": 0.0, "prev_day_close": 104.200000762939}, {"option": "CAH280121P00180000", "bid": 2.4, "bid_size": 11.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.3565, "open_interest": 10.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0015, "vega": 0.474, "theta": -0.019, "rho": -0.3066, "theo": 4.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-28T13:30:33", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CAH280121C00185000", "bid": 100.2, "bid_size": 9.0, "ask": 104.4, "ask_size": 5.0, "iv": 0.3516, "open_interest": 8.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0016, "vega": 0.5014, "theta": -0.0076, "rho": 1.6866, "theo": 102.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.3, "last_trade_time": "2026-08-18T11:00:41", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "CAH280121P00185000", "bid": 3.1, "bid_size": 19.0, "ask": 7.5, "ask_size": 25.0, "iv": 0.3527, "open_interest": 39.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0016, "vega": 0.5092, "theta": -0.0202, "rho": -0.3369, "theo": 5.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-28T13:30:33", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CAH280121C00190000", "bid": 96.0, "bid_size": 5.0, "ask": 100.3, "ask_size": 5.0, "iv": 0.3465, "open_interest": 21.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0017, "vega": 0.5389, "theta": -0.0093, "rho": 1.7465, "theo": 98.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.7, "last_trade_time": "2026-11-05T11:51:59", "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "CAH280121P00190000", "bid": 3.0, "bid_size": 16.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.34, "open_interest": 28.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0018, "vega": 0.5486, "theta": -0.0214, "rho": -0.371, "theo": 6.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-06T09:30:07", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CAH280121C00195000", "bid": 92.3, "bid_size": 42.0, "ask": 96.5, "ask_size": 18.0, "iv": 0.3476, "open_interest": 55.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0018, "vega": 0.5769, "theta": -0.0111, "rho": 1.7766, "theo": 94.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.2, "last_trade_time": "2026-09-01T13:08:04", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "CAH280121P00195000", "bid": 5.2, "bid_size": 14.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.3488, "open_interest": 2.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0019, "vega": 0.587, "theta": -0.0227, "rho": -0.4075, "theo": 6.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.32, "last_trade_time": "2026-07-16T12:59:13", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CAH280121C00200000", "bid": 88.0, "bid_size": 58.0, "ask": 91.5, "ask_size": 11.0, "iv": 0.332, "open_interest": 106.0, "volume": 10.0, "delta": 0.8756, "gamma": 0.002, "vega": 0.6156, "theta": -0.0128, "rho": 1.791, "theo": 90.4442, "change": 1.8, "open": 90.02, "high": 90.3, "low": 90.02, "tick": "up", "last_trade_price": 90.3, "last_trade_time": "2026-11-09T11:14:26", "percent_change": 2.0339, "prev_day_close": 88.5}, {"option": "CAH280121P00200000", "bid": 6.0, "bid_size": 56.0, "ask": 9.2, "ask_size": 35.0, "iv": 0.3434, "open_interest": 80.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0021, "vega": 0.6258, "theta": -0.024, "rho": -0.4451, "theo": 7.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-11-05T09:58:32", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CAH280121C00210000", "bid": 80.0, "bid_size": 16.0, "ask": 84.0, "ask_size": 11.0, "iv": 0.3254, "open_interest": 27.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0023, "vega": 0.696, "theta": -0.0163, "rho": 1.8035, "theo": 82.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-11-05T12:08:42", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "CAH280121P00210000", "bid": 7.7, "bid_size": 72.0, "ask": 11.3, "ask_size": 49.0, "iv": 0.3373, "open_interest": 341.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0024, "vega": 0.7086, "theta": -0.0266, "rho": -0.5292, "theo": 9.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.62, "last_trade_time": "2026-09-03T10:01:40", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CAH280121C00220000", "bid": 73.0, "bid_size": 52.0, "ask": 76.5, "ask_size": 12.0, "iv": 0.3217, "open_interest": 47.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0026, "vega": 0.7764, "theta": -0.0197, "rho": 1.8026, "theo": 75.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-11-06T12:46:11", "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "CAH280121P00220000", "bid": 9.3, "bid_size": 2.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.3276, "open_interest": 27.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.0028, "vega": 0.7936, "theta": -0.0291, "rho": -0.6176, "theo": 11.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-10-16T14:47:45", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CAH280121C00230000", "bid": 66.1, "bid_size": 14.0, "ask": 69.5, "ask_size": 12.0, "iv": 0.3176, "open_interest": 71.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.003, "vega": 0.8561, "theta": -0.0229, "rho": 1.7861, "theo": 68.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.87, "last_trade_time": "2026-11-05T09:49:34", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "CAH280121P00230000", "bid": 11.9, "bid_size": 2.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.3224, "open_interest": 24.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0032, "vega": 0.8724, "theta": -0.0316, "rho": -0.7205, "theo": 13.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "CAH280121C00240000", "bid": 59.4, "bid_size": 62.0, "ask": 62.2, "ask_size": 7.0, "iv": 0.3091, "open_interest": 300.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0033, "vega": 0.9319, "theta": -0.0259, "rho": 1.7556, "theo": 61.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.4, "last_trade_time": "2026-11-05T13:15:55", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "CAH280121P00240000", "bid": 14.3, "bid_size": 13.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.3125, "open_interest": 23.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0036, "vega": 0.9477, "theta": -0.0339, "rho": -0.8273, "theo": 16.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-10-15T15:11:58", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "CAH280121C00250000", "bid": 53.3, "bid_size": 60.0, "ask": 56.6, "ask_size": 23.0, "iv": 0.3092, "open_interest": 287.0, "volume": 2.0, "delta": 0.7215, "gamma": 0.0036, "vega": 1.0012, "theta": -0.0286, "rho": 1.7116, "theo": 54.9263, "change": 0.35, "open": 54.5, "high": 54.5, "low": 53.9, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-11-09T14:42:12", "percent_change": 0.653596, "prev_day_close": 53.5499992370606}, {"option": "CAH280121P00250000", "bid": 17.0, "bid_size": 51.0, "ask": 22.0, "ask_size": 16.0, "iv": 0.3055, "open_interest": 270.0, "volume": 2.0, "delta": -0.2943, "gamma": 0.004, "vega": 1.0158, "theta": -0.036, "rho": -0.9261, "theo": 19.8423, "change": -1.4, "open": 19.65, "high": 19.65, "low": 19.65, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-11-09T11:06:45", "percent_change": -6.65083, "prev_day_close": 21.0500001907349}, {"option": "CAH280121C00260000", "bid": 47.5, "bid_size": 61.0, "ask": 50.5, "ask_size": 28.0, "iv": 0.3042, "open_interest": 1042.0, "volume": 10.0, "delta": 0.6824, "gamma": 0.0039, "vega": 1.0624, "theta": -0.0309, "rho": 1.6533, "theo": 48.9723, "change": 2.85, "open": 50.5, "high": 50.5, "low": 50.5, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-11-09T09:34:50", "percent_change": 5.98111, "prev_day_close": 47.6499996185303}, {"option": "CAH280121P00260000", "bid": 21.2, "bid_size": 73.0, "ask": 25.5, "ask_size": 13.0, "iv": 0.3024, "open_interest": 523.0, "volume": 0.0, "delta": -0.3373, "gamma": 0.0043, "vega": 1.0738, "theta": -0.0378, "rho": -1.0376, "theo": 23.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-11-05T09:56:28", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "CAH280121C00270000", "bid": 42.2, "bid_size": 55.0, "ask": 44.9, "ask_size": 27.0, "iv": 0.3004, "open_interest": 274.0, "volume": 2.0, "delta": 0.6414, "gamma": 0.0042, "vega": 1.1124, "theta": -0.0328, "rho": 1.5853, "theo": 43.4547, "change": 1.4, "open": 43.65, "high": 43.65, "low": 43.65, "tick": "up", "last_trade_price": 43.65, "last_trade_time": "2026-11-09T11:06:45", "percent_change": 3.31361, "prev_day_close": 42.25}, {"option": "CAH280121P00270000", "bid": 25.0, "bid_size": 15.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.2954, "open_interest": 15.0, "volume": 2.0, "delta": -0.3834, "gamma": 0.0047, "vega": 1.1192, "theta": -0.0392, "rho": -1.1501, "theo": 27.7094, "change": -1.6, "open": 27.4, "high": 27.4, "low": 27.4, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-11-09T11:06:45", "percent_change": -5.51724, "prev_day_close": 29.0}, {"option": "CAH280121C00280000", "bid": 37.0, "bid_size": 71.0, "ask": 40.0, "ask_size": 42.0, "iv": 0.2967, "open_interest": 100.0, "volume": 4.0, "delta": 0.5991, "gamma": 0.0044, "vega": 1.1505, "theta": -0.0343, "rho": 1.5065, "theo": 38.3848, "change": 1.75, "open": 38.9, "high": 38.9, "low": 38.9, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-11-09T15:54:03", "percent_change": 4.71063, "prev_day_close": 37.1499996185303}, {"option": "CAH280121P00280000", "bid": 29.6, "bid_size": 11.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.005, "vega": 1.1451, "theta": -0.0403, "rho": -1.2258, "theo": 32.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "CAH280121C00290000", "bid": 32.2, "bid_size": 50.0, "ask": 36.0, "ask_size": 49.0, "iv": 0.2952, "open_interest": 24.0, "volume": 2.0, "delta": 0.5562, "gamma": 0.0045, "vega": 1.1753, "theta": -0.0352, "rho": 1.4202, "theo": 33.7619, "change": 1.15, "open": 33.75, "high": 33.75, "low": 33.75, "tick": "up", "last_trade_price": 33.75, "last_trade_time": "2026-11-09T11:06:45", "percent_change": 3.52761, "prev_day_close": 32.6000003814697}, {"option": "CAH280121P00290000", "bid": 35.7, "bid_size": 10.0, "ask": 39.5, "ask_size": 11.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0052, "vega": 1.1554, "theta": -0.041, "rho": -1.3091, "theo": 37.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "CAH280121C00300000", "bid": 27.9, "bid_size": 72.0, "ask": 31.5, "ask_size": 39.0, "iv": 0.2905, "open_interest": 92.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.0046, "vega": 1.1866, "theta": -0.0357, "rho": 1.3298, "theo": 29.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-06T15:55:26", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "CAH280121P00300000", "bid": 41.5, "bid_size": 8.0, "ask": 45.0, "ask_size": 10.0, "iv": 0.2885, "open_interest": 1.0, "volume": 0.0, "delta": -0.533, "gamma": 0.0055, "vega": 1.147, "theta": -0.0413, "rho": -1.3735, "theo": 43.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-08-20T12:03:45", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "CAH280121C00310000", "bid": 24.2, "bid_size": 79.0, "ask": 28.0, "ask_size": 67.0, "iv": 0.2894, "open_interest": 36.0, "volume": 1.0, "delta": 0.4711, "gamma": 0.0046, "vega": 1.1843, "theta": -0.0358, "rho": 1.2344, "theo": 25.8314, "change": 0.2, "open": 25.1, "high": 25.1, "low": 25.1, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-11-09T11:16:01", "percent_change": 0.803214, "prev_day_close": 24.8999996185303}, {"option": "CAH280121P00310000", "bid": 47.0, "bid_size": 14.0, "ask": 51.5, "ask_size": 15.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.0056, "vega": 1.1202, "theta": -0.0411, "rho": -1.3902, "theo": 49.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "CAH280121C00320000", "bid": 21.1, "bid_size": 24.0, "ask": 24.0, "ask_size": 29.0, "iv": 0.2856, "open_interest": 15.0, "volume": 0.0, "delta": 0.4301, "gamma": 0.0046, "vega": 1.17, "theta": -0.0354, "rho": 1.1401, "theo": 22.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.66, "last_trade_time": "2026-11-05T09:38:19", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "CAH280121P00320000", "bid": 53.5, "bid_size": 14.0, "ask": 58.5, "ask_size": 14.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0057, "vega": 1.0698, "theta": -0.0406, "rho": -1.4191, "theo": 56.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "CAH280121C00330000", "bid": 18.0, "bid_size": 29.0, "ask": 21.0, "ask_size": 37.0, "iv": 0.2832, "open_interest": 20.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0045, "vega": 1.144, "theta": -0.0346, "rho": 1.045, "theo": 19.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.68, "last_trade_time": "2026-11-06T13:39:24", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "CAH280121P00330000", "bid": 61.0, "bid_size": 9.0, "ask": 65.5, "ask_size": 8.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.0058, "vega": 0.9809, "theta": -0.0394, "rho": -1.3526, "theo": 63.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "CAH280121C00340000", "bid": 14.3, "bid_size": 13.0, "ask": 19.0, "ask_size": 19.0, "iv": 0.2796, "open_interest": 6.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0044, "vega": 1.109, "theta": -0.0336, "rho": 0.9536, "theo": 16.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T09:33:17", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "CAH280121P00340000", "bid": 68.7, "bid_size": 1.0, "ask": 73.5, "ask_size": 11.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0059, "vega": 0.913, "theta": -0.0385, "rho": -1.3467, "theo": 71.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "CAH280121C00350000", "bid": 12.0, "bid_size": 7.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0042, "vega": 1.0658, "theta": -0.0323, "rho": 0.8656, "theo": 14.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "CAH280121P00350000", "bid": 77.3, "bid_size": 3.0, "ask": 81.5, "ask_size": 9.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0058, "vega": 0.7914, "theta": -0.0365, "rho": -1.1786, "theo": 79.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "CAH280121C00360000", "bid": 11.2, "bid_size": 84.0, "ask": 14.0, "ask_size": 69.0, "iv": 0.2798, "open_interest": 76.0, "volume": 0.0, "delta": 0.2859, "gamma": 0.004, "vega": 1.017, "theta": -0.0308, "rho": 0.7824, "theo": 12.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.73, "last_trade_time": "2026-11-06T13:39:24", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "CAH280121P00360000", "bid": 85.5, "bid_size": 2.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.006, "vega": 0.6928, "theta": -0.0365, "rho": -1.1019, "theo": 88.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "CAH280121C00370000", "bid": 9.1, "bid_size": 3.0, "ask": 12.3, "ask_size": 3.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0038, "vega": 0.9637, "theta": -0.0292, "rho": 0.7047, "theo": 10.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "CAH280121P00370000", "bid": 94.5, "bid_size": 3.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0061, "vega": 0.5206, "theta": -0.0357, "rho": -0.7252, "theo": 96.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "CAH280121C00380000", "bid": 7.2, "bid_size": 6.0, "ask": 11.1, "ask_size": 4.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.0036, "vega": 0.9082, "theta": -0.0275, "rho": 0.6327, "theo": 9.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CAH280121P00380000", "bid": 104.0, "bid_size": 2.0, "ask": 108.5, "ask_size": 6.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0062, "vega": 0.397, "theta": -0.0359, "rho": -0.6731, "theo": 106.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "CAH280121C00390000", "bid": 6.1, "bid_size": 2.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0034, "vega": 0.8509, "theta": -0.0258, "rho": 0.5665, "theo": 8.1609, "change": 0.0, "open": 0.0, "high": 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": "CAH280121P00390000", "bid": 113.5, "bid_size": 2.0, "ask": 118.5, "ask_size": 6.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0051, "vega": 0.1713, "theta": -0.0365, "rho": 0.0, "theo": 115.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "CAH280121C00400000", "bid": 5.0, "bid_size": 8.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0032, "vega": 0.7945, "theta": -0.024, "rho": 0.5065, "theo": 7.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CAH280121P00400000", "bid": 123.5, "bid_size": 2.0, "ask": 128.5, "ask_size": 2.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0021, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 125.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.75}, {"option": "CAH280121C00410000", "bid": 3.8, "bid_size": 8.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0029, "vega": 0.7378, "theta": -0.0223, "rho": 0.4515, "theo": 6.0966, "change": 0.0, "open": 0.0, "high": 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": "CAH280121P00410000", "bid": 133.5, "bid_size": 2.0, "ask": 138.5, "ask_size": 2.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 135.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "CAH290119C00120000", "bid": 162.5, "bid_size": 4.0, "ask": 166.0, "ask_size": 5.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0004, "vega": 0.2747, "theta": 0.0, "rho": 2.1401, "theo": 164.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.099998474121}, {"option": "CAH290119P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0004, "vega": 0.2812, "theta": -0.0064, "rho": -0.2107, "theo": 2.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CAH290119C00125000", "bid": 158.0, "bid_size": 4.0, "ask": 161.9, "ask_size": 3.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0005, "vega": 0.3006, "theta": 0.0, "rho": 2.2094, "theo": 160.1855, "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": 158.0}, {"option": "CAH290119P00125000", "bid": 1.2, "bid_size": 6.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0005, "vega": 0.3104, "theta": -0.007, "rho": -0.2372, "theo": 2.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CAH290119C00130000", "bid": 154.0, "bid_size": 4.0, "ask": 158.4, "ask_size": 5.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0005, "vega": 0.335, "theta": 0.0, "rho": 2.2749, "theo": 156.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "CAH290119P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0006, "vega": 0.3431, "theta": -0.0076, "rho": -0.2682, "theo": 2.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CAH290119C00135000", "bid": 150.0, "bid_size": 4.0, "ask": 154.0, "ask_size": 3.0, "iv": 0.3756, "open_interest": 1.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0006, "vega": 0.3667, "theta": 0.0, "rho": 2.3371, "theo": 151.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.65, "last_trade_time": "2026-09-24T14:48:14", "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "CAH290119P00135000", "bid": 0.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0006, "vega": 0.3765, "theta": -0.0082, "rho": -0.2984, "theo": 3.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CAH290119C00140000", "bid": 145.5, "bid_size": 6.0, "ask": 150.0, "ask_size": 4.0, "iv": 0.3671, "open_interest": 24.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0007, "vega": 0.3987, "theta": 0.0, "rho": 2.397, "theo": 147.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.12, "last_trade_time": "2026-10-20T15:37:09", "percent_change": 0.0, "prev_day_close": 145.599998474121}, {"option": "CAH290119P00140000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0007, "vega": 0.4098, "theta": -0.0089, "rho": -0.3317, "theo": 3.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CAH290119C00145000", "bid": 141.5, "bid_size": 6.0, "ask": 146.0, "ask_size": 3.0, "iv": 0.3646, "open_interest": 1.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0007, "vega": 0.4351, "theta": 0.0, "rho": 2.4563, "theo": 143.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.1, "last_trade_time": "2026-10-16T10:07:57", "percent_change": 0.0, "prev_day_close": 141.650001525879}, {"option": "CAH290119P00145000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0008, "vega": 0.4469, "theta": -0.0096, "rho": -0.3671, "theo": 4.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CAH290119C00150000", "bid": 137.5, "bid_size": 6.0, "ask": 142.0, "ask_size": 6.0, "iv": 0.3611, "open_interest": 1.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0008, "vega": 0.4724, "theta": 0.0, "rho": 2.5084, "theo": 139.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.15, "last_trade_time": "2026-09-15T15:52:09", "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "CAH290119P00150000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0008, "vega": 0.4858, "theta": -0.0103, "rho": -0.4088, "theo": 4.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CAH290119C00155000", "bid": 133.5, "bid_size": 6.0, "ask": 138.0, "ask_size": 6.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0009, "vega": 0.5099, "theta": 0.0, "rho": 2.5581, "theo": 135.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.650001525879}, {"option": "CAH290119P00155000", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0009, "vega": 0.5246, "theta": -0.011, "rho": -0.4496, "theo": 5.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CAH290119C00160000", "bid": 129.5, "bid_size": 7.0, "ask": 134.0, "ask_size": 3.0, "iv": 0.352, "open_interest": 2.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.001, "vega": 0.548, "theta": 0.0, "rho": 2.6057, "theo": 131.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.45, "last_trade_time": "2026-10-09T14:23:55", "percent_change": 0.0, "prev_day_close": 129.700000762939}, {"option": "CAH290119P00160000", "bid": 3.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.001, "vega": 0.565, "theta": -0.0118, "rho": -0.4916, "theo": 5.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CAH290119C00165000", "bid": 125.5, "bid_size": 7.0, "ask": 130.0, "ask_size": 3.0, "iv": 0.3467, "open_interest": 2.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.001, "vega": 0.5904, "theta": 0.0, "rho": 2.6503, "theo": 127.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.31, "last_trade_time": "2026-09-15T14:39:41", "percent_change": 0.0, "prev_day_close": 125.799999237061}, {"option": "CAH290119P00165000", "bid": 3.8, "bid_size": 1.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.3457, "open_interest": 6.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0011, "vega": 0.6075, "theta": -0.0125, "rho": -0.5392, "theo": 6.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-22T13:32:26", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CAH290119C00170000", "bid": 122.0, "bid_size": 4.0, "ask": 126.0, "ask_size": 4.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0011, "vega": 0.6315, "theta": 0.0, "rho": 2.6896, "theo": 123.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "CAH290119P00170000", "bid": 4.5, "bid_size": 1.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0012, "vega": 0.6513, "theta": -0.0133, "rho": -0.5899, "theo": 6.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CAH290119C00175000", "bid": 118.0, "bid_size": 8.0, "ask": 122.5, "ask_size": 5.0, "iv": 0.3425, "open_interest": 1.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0012, "vega": 0.6731, "theta": 0.0, "rho": 2.725, "theo": 120.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-09-14T11:11:39", "percent_change": 0.0, "prev_day_close": 118.450000762939}, {"option": "CAH290119P00175000", "bid": 5.0, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0013, "vega": 0.6945, "theta": -0.0141, "rho": -0.643, "theo": 7.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "CAH290119C00180000", "bid": 114.5, "bid_size": 6.0, "ask": 118.5, "ask_size": 4.0, "iv": 0.3393, "open_interest": 1.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0013, "vega": 0.7177, "theta": -0.0004, "rho": 2.7601, "theo": 116.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-09-30T12:06:29", "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "CAH290119P00180000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0014, "vega": 0.739, "theta": -0.0149, "rho": -0.6959, "theo": 8.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "CAH290119C00185000", "bid": 110.5, "bid_size": 8.0, "ask": 115.0, "ask_size": 6.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0014, "vega": 0.7609, "theta": -0.0017, "rho": 2.788, "theo": 112.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.900001525879}, {"option": "CAH290119P00185000", "bid": 6.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0015, "vega": 0.7868, "theta": -0.0157, "rho": -0.7552, "theo": 9.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "CAH290119C00190000", "bid": 107.0, "bid_size": 7.0, "ask": 111.4, "ask_size": 5.0, "iv": 0.3338, "open_interest": 8.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0015, "vega": 0.8048, "theta": -0.0029, "rho": 2.812, "theo": 109.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.5, "last_trade_time": "2026-10-19T15:15:13", "percent_change": 0.0, "prev_day_close": 107.349998474121}, {"option": "CAH290119P00190000", "bid": 7.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.3296, "open_interest": 1.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0016, "vega": 0.8319, "theta": -0.0166, "rho": -0.8142, "theo": 10.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-10-13T11:08:36", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CAH290119C00195000", "bid": 103.5, "bid_size": 6.0, "ask": 107.7, "ask_size": 3.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0016, "vega": 0.8502, "theta": -0.0042, "rho": 2.8649, "theo": 105.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "CAH290119P00195000", "bid": 8.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.3271, "open_interest": 1.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0017, "vega": 0.8783, "theta": -0.0174, "rho": -0.8763, "theo": 11.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.04, "last_trade_time": "2026-11-02T14:38:34", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CAH290119C00200000", "bid": 100.3, "bid_size": 3.0, "ask": 104.0, "ask_size": 3.0, "iv": 0.3287, "open_interest": 4.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0017, "vega": 0.8946, "theta": -0.0054, "rho": 2.909, "theo": 101.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.47, "last_trade_time": "2026-10-05T11:54:12", "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "CAH290119P00200000", "bid": 9.5, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0018, "vega": 0.922, "theta": -0.0182, "rho": -0.9411, "theo": 12.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "CAH290119C00210000", "bid": 93.5, "bid_size": 4.0, "ask": 97.4, "ask_size": 4.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.0019, "vega": 0.9829, "theta": -0.0078, "rho": 2.9318, "theo": 95.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.05, "last_trade_time": "2026-10-08T12:43:49", "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "CAH290119P00210000", "bid": 12.0, "bid_size": 6.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0021, "vega": 1.0162, "theta": -0.0198, "rho": -1.0765, "theo": 14.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "CAH290119C00220000", "bid": 87.0, "bid_size": 5.0, "ask": 91.0, "ask_size": 7.0, "iv": 0.3213, "open_interest": 2.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0021, "vega": 1.0703, "theta": -0.01, "rho": 2.9363, "theo": 88.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-11-04T12:29:50", "percent_change": 0.0, "prev_day_close": 86.8499984741211}, {"option": "CAH290119P00220000", "bid": 14.5, "bid_size": 8.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.3162, "open_interest": 5.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0023, "vega": 1.1036, "theta": -0.0214, "rho": -1.2144, "theo": 17.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-09-16T10:46:34", "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "CAH290119C00230000", "bid": 80.0, "bid_size": 11.0, "ask": 84.5, "ask_size": 11.0, "iv": 0.3129, "open_interest": 3.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0023, "vega": 1.1537, "theta": -0.0122, "rho": 2.928, "theo": 82.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.83, "last_trade_time": "2026-11-04T15:34:14", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "CAH290119P00230000", "bid": 18.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 16.0, "iv": 0.3128, "open_interest": 15.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0026, "vega": 1.1906, "theta": -0.0229, "rho": -1.3614, "theo": 19.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "CAH290119C00240000", "bid": 74.0, "bid_size": 11.0, "ask": 78.5, "ask_size": 14.0, "iv": 0.3091, "open_interest": 4.0, "volume": 10.0, "delta": 0.7649, "gamma": 0.0025, "vega": 1.2335, "theta": -0.0142, "rho": 2.9019, "theo": 76.1304, "change": 1.47, "open": 75.72, "high": 76.02, "low": 75.72, "tick": "up", "last_trade_price": 76.02, "last_trade_time": "2026-11-09T11:14:26", "percent_change": 1.97183, "prev_day_close": 74.5499992370606}, {"option": "CAH290119P00240000", "bid": 21.0, "bid_size": 8.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0029, "vega": 1.2683, "theta": -0.0243, "rho": -1.5044, "theo": 23.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "CAH290119C00250000", "bid": 68.5, "bid_size": 14.0, "ask": 72.5, "ask_size": 14.0, "iv": 0.3054, "open_interest": 52.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0027, "vega": 1.3066, "theta": -0.0161, "rho": 2.8649, "theo": 70.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.75, "last_trade_time": "2026-10-19T15:14:52", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "CAH290119P00250000", "bid": 25.0, "bid_size": 9.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.3067, "open_interest": 1.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0031, "vega": 1.3405, "theta": -0.0256, "rho": -1.6543, "theo": 26.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.21, "last_trade_time": "2026-10-16T14:32:56", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CAH290119C00260000", "bid": 63.1, "bid_size": 7.0, "ask": 66.9, "ask_size": 5.0, "iv": 0.3015, "open_interest": 45.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0028, "vega": 1.3737, "theta": -0.0178, "rho": 2.8118, "theo": 64.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.94, "last_trade_time": "2026-11-05T11:41:42", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "CAH290119P00260000", "bid": 28.0, "bid_size": 8.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.3243, "gamma": 0.0034, "vega": 1.4012, "theta": -0.0269, "rho": -1.7879, "theo": 30.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "CAH290119C00270000", "bid": 58.2, "bid_size": 8.0, "ask": 61.4, "ask_size": 5.0, "iv": 0.298, "open_interest": 12.0, "volume": 0.0, "delta": 0.6795, "gamma": 0.003, "vega": 1.4322, "theta": -0.0193, "rho": 2.7499, "theo": 59.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.74, "last_trade_time": "2026-11-05T13:14:56", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "CAH290119P00270000", "bid": 32.0, "bid_size": 8.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0036, "vega": 1.4513, "theta": -0.028, "rho": -1.9253, "theo": 34.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "CAH290119C00280000", "bid": 53.2, "bid_size": 6.0, "ask": 56.5, "ask_size": 5.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.0031, "vega": 1.4827, "theta": -0.0206, "rho": 2.675, "theo": 54.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "CAH290119P00280000", "bid": 37.0, "bid_size": 8.0, "ask": 41.9, "ask_size": 2.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.0039, "vega": 1.486, "theta": -0.0289, "rho": -2.0309, "theo": 39.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "CAH290119C00290000", "bid": 48.8, "bid_size": 6.0, "ask": 52.0, "ask_size": 2.0, "iv": 0.2924, "open_interest": 6.0, "volume": 0.0, "delta": 0.6191, "gamma": 0.0032, "vega": 1.5239, "theta": -0.0217, "rho": 2.5927, "theo": 50.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.6, "last_trade_time": "2026-11-05T13:09:22", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "CAH290119P00290000", "bid": 42.0, "bid_size": 3.0, "ask": 47.0, "ask_size": 8.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0041, "vega": 1.5082, "theta": -0.0298, "rho": -2.1402, "theo": 44.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9499988555908}, {"option": "CAH290119C00300000", "bid": 44.4, "bid_size": 6.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.2893, "open_interest": 4.0, "volume": 0.0, "delta": 0.5885, "gamma": 0.0033, "vega": 1.5557, "theta": -0.0225, "rho": 2.5024, "theo": 46.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.85, "last_trade_time": "2026-10-28T15:17:31", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "CAH290119P00300000", "bid": 47.5, "bid_size": 8.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0044, "vega": 1.5105, "theta": -0.0305, "rho": -2.1963, "theo": 50.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "CAH290119C00310000", "bid": 40.4, "bid_size": 7.0, "ask": 44.0, "ask_size": 8.0, "iv": 0.2878, "open_interest": 2.0, "volume": 0.0, "delta": 0.5579, "gamma": 0.0034, "vega": 1.5781, "theta": -0.0232, "rho": 2.4048, "theo": 42.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-11-04T15:11:40", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "CAH290119P00310000", "bid": 53.8, "bid_size": 2.0, "ask": 58.5, "ask_size": 8.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.5195, "gamma": 0.0046, "vega": 1.4988, "theta": -0.0311, "rho": -2.2481, "theo": 56.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "CAH290119C00320000", "bid": 36.0, "bid_size": 8.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.0035, "vega": 1.5913, "theta": -0.0237, "rho": 2.305, "theo": 38.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "CAH290119P00320000", "bid": 60.0, "bid_size": 1.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.562, "gamma": 0.0048, "vega": 1.4666, "theta": -0.0316, "rho": -2.2726, "theo": 62.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "CAH290119C00330000", "bid": 33.2, "bid_size": 6.0, "ask": 36.9, "ask_size": 4.0, "iv": 0.2834, "open_interest": 1.0, "volume": 0.0, "delta": 0.4977, "gamma": 0.0035, "vega": 1.5951, "theta": -0.024, "rho": 2.1983, "theo": 35.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-11-05T09:41:20", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "CAH290119P00330000", "bid": 66.5, "bid_size": 8.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.005, "vega": 1.4208, "theta": -0.0319, "rho": -2.2643, "theo": 68.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "CAH290119C00340000", "bid": 29.5, "bid_size": 8.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0035, "vega": 1.5908, "theta": -0.0241, "rho": 2.0931, "theo": 31.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "CAH290119P00340000", "bid": 73.5, "bid_size": 8.0, "ask": 78.2, "ask_size": 2.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0052, "vega": 1.3515, "theta": -0.0319, "rho": -2.2339, "theo": 75.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "CAH290119C00350000", "bid": 27.2, "bid_size": 3.0, "ask": 31.4, "ask_size": 2.0, "iv": 0.282, "open_interest": 5.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.0035, "vega": 1.5781, "theta": -0.0241, "rho": 1.9846, "theo": 29.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-05T15:57:05", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "CAH290119P00350000", "bid": 81.0, "bid_size": 8.0, "ask": 85.7, "ask_size": 2.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0053, "vega": 1.2528, "theta": -0.0315, "rho": -2.1158, "theo": 83.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "CAH290119C00360000", "bid": 24.2, "bid_size": 4.0, "ask": 28.4, "ask_size": 3.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.4121, "gamma": 0.0035, "vega": 1.5581, "theta": -0.0239, "rho": 1.8764, "theo": 26.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "CAH290119P00360000", "bid": 88.5, "bid_size": 2.0, "ask": 93.5, "ask_size": 8.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0055, "vega": 1.1396, "theta": -0.0311, "rho": -1.9541, "theo": 91.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "CAH290119C00370000", "bid": 21.5, "bid_size": 9.0, "ask": 25.7, "ask_size": 3.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0034, "vega": 1.5321, "theta": -0.0236, "rho": 1.7715, "theo": 23.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "CAH290119P00370000", "bid": 97.0, "bid_size": 8.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0057, "vega": 1.0102, "theta": -0.0309, "rho": -1.6922, "theo": 99.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.849998474121}, {"option": "CAH290119C00380000", "bid": 19.3, "bid_size": 4.0, "ask": 23.7, "ask_size": 5.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.0034, "vega": 1.4993, "theta": -0.0231, "rho": 1.6651, "theo": 21.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "CAH290119P00380000", "bid": 105.5, "bid_size": 2.0, "ask": 110.5, "ask_size": 6.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.006, "vega": 0.8658, "theta": -0.0316, "rho": -1.4999, "theo": 107.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "CAH290119C00390000", "bid": 17.0, "bid_size": 9.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.3353, "gamma": 0.0033, "vega": 1.4622, "theta": -0.0226, "rho": 1.564, "theo": 19.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "CAH290119P00390000", "bid": 114.5, "bid_size": 8.0, "ask": 119.5, "ask_size": 6.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0064, "vega": 0.6694, "theta": -0.0339, "rho": -1.2273, "theo": 116.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "CAH290119C00400000", "bid": 15.5, "bid_size": 11.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0032, "vega": 1.4212, "theta": -0.022, "rho": 1.4656, "theo": 17.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "CAH290119P00400000", "bid": 125.0, "bid_size": 6.0, "ask": 128.5, "ask_size": 6.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.006, "vega": 0.4263, "theta": -0.035, "rho": -0.6974, "theo": 126.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.699996948242}, {"option": "CAH290119C00410000", "bid": 13.7, "bid_size": 12.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.2715, "open_interest": 0.0, "volume": 3.0, "delta": 0.29, "gamma": 0.0031, "vega": 1.3755, "theta": -0.0213, "rho": 1.3688, "theo": 16.1408, "change": 1.12, "open": 18.34, "high": 18.34, "low": 16.57, "tick": "down", "last_trade_price": 16.57, "last_trade_time": "2026-11-09T12:23:06", "percent_change": 7.24919, "prev_day_close": 15.4499998092651}, {"option": "CAH290119P00410000", "bid": 134.7, "bid_size": 5.0, "ask": 138.0, "ask_size": 5.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0044, "vega": 0.2011, "theta": -0.0376, "rho": 0.0, "theo": 135.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.300003051758}], "symbol": "CAH", "security_type": "stock", "exchange_id": 3, "current_price": 274.29, "price_change": 2.57, "price_change_percent": 0.9458, "bid": 274.2, "ask": 280.0, "bid_size": 100, "ask_size": 100, "open": 274.99, "high": 277.3826, "low": 272.32, "close": 274.29, "prev_day_close": 271.72, "volume": 1383420, "iv30": 26.664, "iv30_change": -1.657, "iv30_change_percent": -5.8508, "seqno": 10415202579, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CAH"}