{"timestamp": "2026-11-10 01:31:15", "data": {"options": [{"option": "CAVA261113C00040000", "bid": 21.1, "bid_size": 85.0, "ask": 24.35, "ask_size": 3.0, "iv": 2.7342, "open_interest": 0.0, "volume": 5.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 22.3552, "change": 2.7, "open": 20.98, "high": 21.1, "low": 20.98, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-11-09T14:32:33", "percent_change": 14.7139, "prev_day_close": 18.3500003814697}, {"option": "CAVA261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.4928, "open_interest": 9654.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "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": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:17:59", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CAVA261113C00040500", "bid": 20.7, "bid_size": 73.0, "ask": 23.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 36.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0009, "theo": 21.8553, "change": 3.27, "open": 19.82, "high": 21.17, "low": 19.82, "tick": "no_change", "last_trade_price": 21.17, "last_trade_time": "2026-11-09T15:07:03", "percent_change": 18.2682, "prev_day_close": 17.9000005722046}, {"option": "CAVA261113P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 302.0, "iv": 2.287, "open_interest": 21.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T12:42:44", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CAVA261113C00041000", "bid": 20.25, "bid_size": 67.0, "ask": 22.6, "ask_size": 25.0, "iv": 1.932, "open_interest": 0.0, "volume": 34.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.001, "theo": 21.3554, "change": 3.37, "open": 19.8, "high": 20.72, "low": 19.39, "tick": "no_change", "last_trade_price": 20.72, "last_trade_time": "2026-11-09T15:07:03", "percent_change": 19.4236, "prev_day_close": 17.3499999046326}, {"option": "CAVA261113P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 315.0, "iv": 2.2988, "open_interest": 6.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "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": 0.02, "last_trade_time": "2026-11-02T12:39:45", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CAVA261113C00041500", "bid": 19.55, "bid_size": 93.0, "ask": 21.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0012, "theo": 20.8555, "change": 2.9, "open": 19.37, "high": 19.75, "low": 19.32, "tick": "no_change", "last_trade_price": 19.75, "last_trade_time": "2026-11-09T15:01:12", "percent_change": 17.2107, "prev_day_close": 16.8499999046326}, {"option": "CAVA261113P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 305.0, "iv": 2.9383, "open_interest": 4.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:05:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAVA261113C00042000", "bid": 19.25, "bid_size": 71.0, "ask": 22.35, "ask_size": 45.0, "iv": 2.5883, "open_interest": 0.0, "volume": 10.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0017, "theo": 20.3557, "change": 3.05, "open": 19.13, "high": 19.32, "low": 18.89, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-11-09T15:01:12", "percent_change": 18.7692, "prev_day_close": 16.2499995231628}, {"option": "CAVA261113P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 307.0, "iv": 2.7536, "open_interest": 9.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:05:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAVA261113C00042500", "bid": 18.15, "bid_size": 110.0, "ask": 21.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0018, "theo": 19.856, "change": 2.965, "open": 18.39, "high": 18.7, "low": 18.39, "tick": "down", "last_trade_price": 18.69, "last_trade_time": "2026-11-09T15:02:10", "percent_change": 18.8553, "prev_day_close": 15.7249999046326}, {"option": "CAVA261113P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 301.0, "iv": 2.6932, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:39:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CAVA261113C00043000", "bid": 18.25, "bid_size": 74.0, "ask": 20.35, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 15.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0023, "theo": 19.3563, "change": 3.035, "open": 18.34, "high": 18.34, "low": 17.97, "tick": "down", "last_trade_price": 18.26, "last_trade_time": "2026-11-09T15:02:10", "percent_change": 19.9343, "prev_day_close": 15.2249999046326}, {"option": "CAVA261113P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 321.0, "iv": 2.7337, "open_interest": 9.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:30:59", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "CAVA261113C00043500", "bid": 17.2, "bid_size": 108.0, "ask": 19.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": 0.0028, "theo": 18.8567, "change": 2.85, "open": 17.38, "high": 17.61, "low": 17.38, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-11-09T14:33:57", "percent_change": 19.322, "prev_day_close": 14.7499995231628}, {"option": "CAVA261113P00043500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 319.0, "iv": 2.6667, "open_interest": 3.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:37:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAVA261113C00044000", "bid": 16.65, "bid_size": 108.0, "ask": 19.25, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": 0.003, "theo": 18.3571, "change": 2.875, "open": 16.72, "high": 17.42, "low": 16.36, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-09T12:56:02", "percent_change": 20.2109, "prev_day_close": 14.2249999046326}, {"option": "CAVA261113P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 5.0, "iv": 1.3843, "open_interest": 53.0, "volume": 13.0, "delta": -0.001, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.002, "change": -0.11, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:23:12", "percent_change": -91.6667, "prev_day_close": 0.119999997317791}, {"option": "CAVA261113C00044500", "bid": 16.15, "bid_size": 108.0, "ask": 18.65, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0002, "rho": 0.0036, "theo": 17.8577, "change": 2.665, "open": 16.29, "high": 16.49, "low": 15.93, "tick": "up", "last_trade_price": 16.49, "last_trade_time": "2026-11-09T12:58:17", "percent_change": 19.2767, "prev_day_close": 13.8249998092651}, {"option": "CAVA261113P00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 321.0, "iv": 1.9584, "open_interest": 11.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0006, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T14:44:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAVA261113C00045000", "bid": 15.65, "bid_size": 104.0, "ask": 18.15, "ask_size": 67.0, "iv": 0.0, "open_interest": 30.0, "volume": 1.0, "delta": 0.9982, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0006, "rho": 0.0039, "theo": 17.3583, "change": 2.785, "open": 16.06, "high": 16.06, "low": 16.06, "tick": "up", "last_trade_price": 16.06, "last_trade_time": "2026-11-09T12:58:17", "percent_change": 20.9793, "prev_day_close": 13.2750000953674}, {"option": "CAVA261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 530.0, "iv": 1.7035, "open_interest": 119.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CAVA261113C00045500", "bid": 15.15, "bid_size": 108.0, "ask": 17.65, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9979, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0012, "rho": 0.0043, "theo": 16.8591, "change": 2.65, "open": 15.51, "high": 15.51, "low": 15.4, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T12:58:09", "percent_change": 20.7843, "prev_day_close": 12.75}, {"option": "CAVA261113P00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 292.0, "iv": 1.6658, "open_interest": 4.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0035, "change": -0.295, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:20:51", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "CAVA261113C00046000", "bid": 14.7, "bid_size": 105.0, "ask": 17.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9975, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0018, "rho": 0.0047, "theo": 16.36, "change": 2.72, "open": 14.97, "high": 14.97, "low": 14.97, "tick": "up", "last_trade_price": 14.97, "last_trade_time": "2026-11-09T12:58:09", "percent_change": 22.2041, "prev_day_close": 12.25}, {"option": "CAVA261113P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 306.0, "iv": 1.6054, "open_interest": 7.0, "volume": 1.0, "delta": -0.0022, "gamma": 0.001, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0043, "change": 0.04, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:21:24", "percent_change": 100.0, "prev_day_close": 0.0399999991059303}, {"option": "CAVA261113C00046500", "bid": 14.95, "bid_size": 50.0, "ask": 16.6, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.997, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0025, "rho": 0.0051, "theo": 15.8611, "change": 2.68, "open": 14.31, "high": 14.59, "low": 14.31, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-11-09T14:31:27", "percent_change": 22.7119, "prev_day_close": 11.8000001907349}, {"option": "CAVA261113P00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 270.0, "iv": 1.3603, "open_interest": 58.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0041, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:12:07", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CAVA261113C00047000", "bid": 14.25, "bid_size": 79.0, "ask": 16.25, "ask_size": 50.0, "iv": 0.0, "open_interest": 30.0, "volume": 11.0, "delta": 0.9964, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0033, "rho": 0.0055, "theo": 15.3624, "change": 2.805, "open": 13.8, "high": 14.03, "low": 13.8, "tick": "up", "last_trade_price": 14.03, "last_trade_time": "2026-11-09T14:31:27", "percent_change": 24.9889, "prev_day_close": 11.2249999046326}, {"option": "CAVA261113P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 162.0, "iv": 1.1469, "open_interest": 131.0, "volume": 5.0, "delta": -0.0032, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 0.0063, "change": -0.115, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:23:58", "percent_change": -79.3103, "prev_day_close": 0.144999995827675}, {"option": "CAVA261113C00047500", "bid": 13.5, "bid_size": 82.0, "ask": 15.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9957, "gamma": 0.0018, "vega": 0.0008, "theta": -0.0043, "rho": 0.0058, "theo": 14.864, "change": 2.59, "open": 13.42, "high": 13.42, "low": 13.39, "tick": "down", "last_trade_price": 13.39, "last_trade_time": "2026-11-09T12:26:17", "percent_change": 23.9815, "prev_day_close": 10.8000001907349}, {"option": "CAVA261113P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 326.0, "iv": 1.4818, "open_interest": 33.0, "volume": 5.0, "delta": -0.0039, "gamma": 0.0018, "vega": 0.0008, "theta": -0.0059, "rho": 0.0, "theo": 0.0076, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:36:42", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "CAVA261113C00048000", "bid": 13.0, "bid_size": 86.0, "ask": 15.15, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9949, "gamma": 0.0022, "vega": 0.0009, "theta": -0.0055, "rho": 0.0062, "theo": 14.3658, "change": 2.65, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T10:52:46", "percent_change": 26.1084, "prev_day_close": 10.1500000953674}, {"option": "CAVA261113P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 147.0, "iv": 1.0704, "open_interest": 583.0, "volume": 12.0, "delta": -0.0047, "gamma": 0.0021, "vega": 0.0009, "theta": -0.007, "rho": 0.0, "theo": 0.0092, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:26:38", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "CAVA261113C00048500", "bid": 12.2, "bid_size": 106.0, "ask": 14.65, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9939, "gamma": 0.0026, "vega": 0.0011, "theta": -0.0068, "rho": 0.0065, "theo": 13.868, "change": 2.9, "open": 12.51, "high": 12.51, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T12:20:59", "percent_change": 30.2083, "prev_day_close": 9.59999990463257}, {"option": "CAVA261113P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 401.0, "iv": 1.3664, "open_interest": 54.0, "volume": 4.0, "delta": -0.0056, "gamma": 0.0025, "vega": 0.001, "theta": -0.0083, "rho": -0.0001, "theo": 0.0111, "change": -0.05, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:56:22", "percent_change": -83.3333, "prev_day_close": 0.0599999995902181}, {"option": "CAVA261113C00049000", "bid": 11.7, "bid_size": 104.0, "ask": 14.15, "ask_size": 24.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.9928, "gamma": 0.0031, "vega": 0.0012, "theta": -0.0084, "rho": 0.0068, "theo": 13.3707, "change": 2.555, "open": 11.72, "high": 11.88, "low": 11.72, "tick": "up", "last_trade_price": 11.88, "last_trade_time": "2026-11-09T10:52:46", "percent_change": 27.3995, "prev_day_close": 9.32499980926514}, {"option": "CAVA261113P00049000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 307.0, "iv": 1.3294, "open_interest": 26.0, "volume": 1.0, "delta": -0.0068, "gamma": 0.003, "vega": 0.0012, "theta": -0.0099, "rho": -0.0001, "theo": 0.0134, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:27:09", "percent_change": 12.5, "prev_day_close": 0.0800000000745058}, {"option": "CAVA261113C00049500", "bid": 11.2, "bid_size": 108.0, "ask": 13.65, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9914, "gamma": 0.0037, "vega": 0.0015, "theta": -0.0103, "rho": 0.0071, "theo": 12.8738, "change": 2.815, "open": 11.59, "high": 11.59, "low": 11.59, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-11-09T12:16:36", "percent_change": 32.0798, "prev_day_close": 8.77500009536743}, {"option": "CAVA261113P00049500", "bid": 0.01, "bid_size": 1.0, "ask": 0.42, "ask_size": 154.0, "iv": 1.4209, "open_interest": 9.0, "volume": 24.0, "delta": -0.0082, "gamma": 0.0036, "vega": 0.0015, "theta": -0.0118, "rho": -0.0001, "theo": 0.0163, "change": -0.09, "open": 0.08, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:42:35", "percent_change": -75.0, "prev_day_close": 0.119999996386468}, {"option": "CAVA261113C00050000", "bid": 11.25, "bid_size": 74.0, "ask": 13.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 8.0, "volume": 2.0, "delta": 0.9897, "gamma": 0.0044, "vega": 0.0017, "theta": -0.0126, "rho": 0.0073, "theo": 12.3775, "change": 2.6, "open": 10.24, "high": 10.8, "low": 10.24, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T10:46:19", "percent_change": 31.7073, "prev_day_close": 8.2000002861023}, {"option": "CAVA261113P00050000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 359.0, "iv": 1.2361, "open_interest": 140.0, "volume": 10.0, "delta": -0.0098, "gamma": 0.0043, "vega": 0.0017, "theta": -0.0139, "rho": -0.0001, "theo": 0.0197, "change": -0.06, "open": 0.11, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:25:18", "percent_change": -66.6667, "prev_day_close": 0.0899999979883432}, {"option": "CAVA261113C00051000", "bid": 9.7, "bid_size": 104.0, "ask": 12.35, "ask_size": 29.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9853, "gamma": 0.0062, "vega": 0.0024, "theta": -0.0182, "rho": 0.0077, "theo": 11.3874, "change": 1.945, "open": 9.32, "high": 9.32, "low": 9.32, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-11-09T10:36:22", "percent_change": 26.3729, "prev_day_close": 7.375}, {"option": "CAVA261113P00051000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 143.0, "iv": 0.934, "open_interest": 56.0, "volume": 1.0, "delta": -0.0142, "gamma": 0.0062, "vega": 0.0024, "theta": -0.0195, "rho": -0.0001, "theo": 0.0289, "change": -0.14, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:09:58", "percent_change": -66.6667, "prev_day_close": 0.21000000834465}, {"option": "CAVA261113C00052000", "bid": 9.25, "bid_size": 76.0, "ask": 11.25, "ask_size": 72.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0087, "vega": 0.0032, "theta": -0.0259, "rho": 0.008, "theo": 10.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-11-05T11:41:14", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "CAVA261113P00052000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 131.0, "iv": 0.8715, "open_interest": 113.0, "volume": 11.0, "delta": -0.0206, "gamma": 0.0087, "vega": 0.0032, "theta": -0.0271, "rho": -0.0002, "theo": 0.0425, "change": -0.24, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:03:23", "percent_change": -80.0, "prev_day_close": 0.299999997019768}, {"option": "CAVA261113C00053000", "bid": 8.25, "bid_size": 82.0, "ask": 10.25, "ask_size": 65.0, "iv": 0.0, "open_interest": 15.0, "volume": 2.0, "delta": 0.9699, "gamma": 0.0122, "vega": 0.0044, "theta": -0.0362, "rho": 0.0082, "theo": 9.4224, "change": 1.3, "open": 6.75, "high": 6.8, "low": 6.75, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T10:21:39", "percent_change": 23.6364, "prev_day_close": 5.5}, {"option": "CAVA261113P00053000", "bid": 0.01, "bid_size": 11.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.8194, "open_interest": 681.0, "volume": 123.0, "delta": -0.0296, "gamma": 0.0122, "vega": 0.0044, "theta": -0.0373, "rho": -0.0003, "theo": 0.0625, "change": -0.315, "open": 0.18, "high": 0.18, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:29:04", "percent_change": -91.3043, "prev_day_close": 0.344999991357326}, {"option": "CAVA261113C00054000", "bid": 7.35, "bid_size": 75.0, "ask": 9.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 4.0, "volume": 3.0, "delta": 0.9572, "gamma": 0.0169, "vega": 0.0059, "theta": -0.0497, "rho": 0.0084, "theo": 8.4524, "change": 1.175, "open": 6.5, "high": 6.5, "low": 5.76, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T10:21:39", "percent_change": 24.6073, "prev_day_close": 4.77499985694885}, {"option": "CAVA261113P00054000", "bid": 0.03, "bid_size": 16.0, "ask": 0.09, "ask_size": 32.0, "iv": 0.7506, "open_interest": 160.0, "volume": 3.0, "delta": -0.0423, "gamma": 0.0169, "vega": 0.0059, "theta": -0.0507, "rho": -0.0004, "theo": 0.0919, "change": -0.445, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:07:37", "percent_change": -88.1188, "prev_day_close": 0.504999995231628}, {"option": "CAVA261113C00055000", "bid": 7.0, "bid_size": 56.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.7216, "open_interest": 40.0, "volume": 14.0, "delta": 0.9394, "gamma": 0.023, "vega": 0.0078, "theta": -0.0671, "rho": 0.0084, "theo": 7.496, "change": 1.945, "open": 6.07, "high": 6.32, "low": 5.59, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-11-09T12:10:54", "percent_change": 46.5868, "prev_day_close": 4.17499995231628}, {"option": "CAVA261113P00055000", "bid": 0.05, "bid_size": 1.0, "ask": 0.13, "ask_size": 99.0, "iv": 0.7238, "open_interest": 83.0, "volume": 28.0, "delta": -0.0601, "gamma": 0.023, "vega": 0.0078, "theta": -0.068, "rho": -0.0006, "theo": 0.1347, "change": -0.535, "open": 0.47, "high": 0.47, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:23:04", "percent_change": -81.6794, "prev_day_close": 0.655000001192093}, {"option": "CAVA261113C00056000", "bid": 5.2, "bid_size": 272.0, "ask": 7.2, "ask_size": 152.0, "iv": 0.0, "open_interest": 149.0, "volume": 105.0, "delta": 0.9148, "gamma": 0.0308, "vega": 0.0102, "theta": -0.0887, "rho": 0.0083, "theo": 6.5589, "change": 1.69, "open": 4.85, "high": 5.39, "low": 4.85, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-11-09T12:45:38", "percent_change": 45.6757, "prev_day_close": 3.70000004768372}, {"option": "CAVA261113P00056000", "bid": 0.05, "bid_size": 82.0, "ask": 0.44, "ask_size": 322.0, "iv": 0.8104, "open_interest": 72.0, "volume": 17.0, "delta": -0.0847, "gamma": 0.0308, "vega": 0.0102, "theta": -0.0894, "rho": -0.0009, "theo": 0.1969, "change": -0.58, "open": 0.55, "high": 0.61, "low": 0.3, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T14:53:05", "percent_change": -61.7021, "prev_day_close": 0.940000027418136}, {"option": "CAVA261113C00057000", "bid": 4.45, "bid_size": 121.0, "ask": 6.5, "ask_size": 65.0, "iv": 0.5813, "open_interest": 67.0, "volume": 7.0, "delta": 0.8816, "gamma": 0.0404, "vega": 0.0129, "theta": -0.1142, "rho": 0.0081, "theo": 5.6491, "change": 1.42, "open": 4.16, "high": 4.45, "low": 4.16, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T13:08:47", "percent_change": 46.8647, "prev_day_close": 3.02999997138977}, {"option": "CAVA261113P00057000", "bid": 0.09, "bid_size": 14.0, "ask": 0.33, "ask_size": 37.0, "iv": 0.7185, "open_interest": 33.0, "volume": 39.0, "delta": -0.1178, "gamma": 0.0404, "vega": 0.0129, "theta": -0.1149, "rho": -0.0012, "theo": 0.2864, "change": -1.02, "open": 0.53, "high": 0.71, "low": 0.19, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:49:00", "percent_change": -82.9268, "prev_day_close": 1.22999995946884}, {"option": "CAVA261113C00058000", "bid": 4.0, "bid_size": 166.0, "ask": 5.45, "ask_size": 152.0, "iv": 0.6906, "open_interest": 42.0, "volume": 1.0, "delta": 0.838, "gamma": 0.0514, "vega": 0.016, "theta": -0.1429, "rho": 0.0078, "theo": 4.7767, "change": 1.53, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 63.2231, "prev_day_close": 2.42000007629395}, {"option": "CAVA261113P00058000", "bid": 0.21, "bid_size": 125.0, "ask": 0.43, "ask_size": 98.0, "iv": 0.6628, "open_interest": 184.0, "volume": 337.0, "delta": -0.1615, "gamma": 0.0515, "vega": 0.016, "theta": -0.1435, "rho": -0.0016, "theo": 0.4133, "change": -1.325, "open": 0.68, "high": 1.0, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:49:00", "percent_change": -81.0398, "prev_day_close": 1.6350000500679}, {"option": "CAVA261113C00059000", "bid": 3.55, "bid_size": 237.0, "ask": 4.6, "ask_size": 200.0, "iv": 0.7676, "open_interest": 356.0, "volume": 215.0, "delta": 0.7823, "gamma": 0.0633, "vega": 0.0192, "theta": -0.1725, "rho": 0.0074, "theo": 3.9544, "change": 1.075, "open": 3.05, "high": 3.05, "low": 2.08, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T13:15:54", "percent_change": 56.4305, "prev_day_close": 1.90499997138977}, {"option": "CAVA261113P00059000", "bid": 0.39, "bid_size": 99.0, "ask": 0.62, "ask_size": 73.0, "iv": 0.6607, "open_interest": 17.0, "volume": 158.0, "delta": -0.2172, "gamma": 0.0633, "vega": 0.0193, "theta": -0.173, "rho": -0.0021, "theo": 0.5904, "change": -1.605, "open": 1.35, "high": 1.44, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:50:46", "percent_change": -76.247, "prev_day_close": 2.10499995946884}, {"option": "CAVA261113C00060000", "bid": 2.76, "bid_size": 242.0, "ask": 3.85, "ask_size": 212.0, "iv": 0.7392, "open_interest": 256.0, "volume": 65.0, "delta": 0.7142, "gamma": 0.0748, "vega": 0.0222, "theta": -0.1997, "rho": 0.0068, "theo": 3.1965, "change": 1.765, "open": 1.96, "high": 3.25, "low": 1.37, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T15:16:25", "percent_change": 125.623, "prev_day_close": 1.40499997138977}, {"option": "CAVA261113P00060000", "bid": 0.67, "bid_size": 15.0, "ask": 0.87, "ask_size": 31.0, "iv": 0.6628, "open_interest": 69.0, "volume": 41.0, "delta": -0.2854, "gamma": 0.0749, "vega": 0.0222, "theta": -0.2001, "rho": -0.0028, "theo": 0.8318, "change": -1.825, "open": 1.4, "high": 1.98, "low": 0.77, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:52:04", "percent_change": -68.2243, "prev_day_close": 2.67500007152557}, {"option": "CAVA261113C00061000", "bid": 2.29, "bid_size": 111.0, "ask": 2.92, "ask_size": 156.0, "iv": 0.7138, "open_interest": 57.0, "volume": 43.0, "delta": 0.6347, "gamma": 0.0843, "vega": 0.0246, "theta": -0.2203, "rho": 0.0061, "theo": 2.5172, "change": 1.665, "open": 1.55, "high": 2.77, "low": 1.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T15:38:05", "percent_change": 150.679, "prev_day_close": 1.10499998927116}, {"option": "CAVA261113P00061000", "bid": 0.93, "bid_size": 125.0, "ask": 1.39, "ask_size": 173.0, "iv": 0.6814, "open_interest": 1.0, "volume": 4.0, "delta": -0.365, "gamma": 0.0844, "vega": 0.0246, "theta": -0.2208, "rho": -0.0035, "theo": 1.152, "change": -1.575, "open": 2.37, "high": 2.37, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:24:53", "percent_change": -47.3684, "prev_day_close": 3.32499992847443}, {"option": "CAVA261113C00062000", "bid": 1.71, "bid_size": 212.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.6496, "open_interest": 138.0, "volume": 78.0, "delta": 0.5471, "gamma": 0.0901, "vega": 0.0259, "theta": -0.2307, "rho": 0.0053, "theo": 1.9285, "change": 1.315, "open": 1.5, "high": 2.21, "low": 0.94, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:42:37", "percent_change": 167.516, "prev_day_close": 0.784999996423721}, {"option": "CAVA261113P00062000", "bid": 1.35, "bid_size": 52.0, "ask": 2.01, "ask_size": 264.0, "iv": 0.7135, "open_interest": 8.0, "volume": 44.0, "delta": -0.4527, "gamma": 0.0902, "vega": 0.0259, "theta": -0.231, "rho": -0.0042, "theo": 1.5629, "change": -1.765, "open": 2.84, "high": 2.84, "low": 2.25, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T13:43:07", "percent_change": -43.3129, "prev_day_close": 4.07500004768372}, {"option": "CAVA261113C00063000", "bid": 1.25, "bid_size": 244.0, "ask": 1.7, "ask_size": 151.0, "iv": 0.6761, "open_interest": 151.0, "volume": 133.0, "delta": 0.4563, "gamma": 0.0911, "vega": 0.026, "theta": -0.2284, "rho": 0.0044, "theo": 1.4375, "change": 1.0, "open": 0.71, "high": 1.53, "low": 0.67, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T15:57:37", "percent_change": 188.679, "prev_day_close": 0.529999986290932}, {"option": "CAVA261113P00063000", "bid": 1.82, "bid_size": 53.0, "ask": 2.39, "ask_size": 102.0, "iv": 0.6746, "open_interest": 6.0, "volume": 3.0, "delta": -0.5437, "gamma": 0.0913, "vega": 0.0259, "theta": -0.2287, "rho": -0.0047, "theo": 2.0716, "change": -1.635, "open": 3.09, "high": 3.44, "low": 3.09, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-09T10:30:23", "percent_change": -32.2168, "prev_day_close": 5.07500004768372}, {"option": "CAVA261113C00064000", "bid": 0.92, "bid_size": 86.0, "ask": 1.47, "ask_size": 233.0, "iv": 0.719, "open_interest": 46.0, "volume": 64.0, "delta": 0.368, "gamma": 0.0871, "vega": 0.0247, "theta": -0.2139, "rho": 0.0036, "theo": 1.0443, "change": 0.68, "open": 0.53, "high": 1.1, "low": 0.36, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:21:32", "percent_change": 161.905, "prev_day_close": 0.420000001788139}, {"option": "CAVA261113P00064000", "bid": 2.39, "bid_size": 79.0, "ask": 2.96, "ask_size": 97.0, "iv": 0.6568, "open_interest": 29.0, "volume": 1.0, "delta": -0.6321, "gamma": 0.0872, "vega": 0.0246, "theta": -0.2141, "rho": -0.0053, "theo": 2.6784, "change": -1.85, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:35:03", "percent_change": -31.6239, "prev_day_close": 5.84999990463257}, {"option": "CAVA261113C00065000", "bid": 0.64, "bid_size": 80.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.6479, "open_interest": 178.0, "volume": 297.0, "delta": 0.2876, "gamma": 0.0788, "vega": 0.0223, "theta": -0.1899, "rho": 0.0028, "theo": 0.7419, "change": 0.585, "open": 0.6, "high": 0.88, "low": 0.16, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:44:37", "percent_change": 220.755, "prev_day_close": 0.265000000596046}, {"option": "CAVA261113P00065000", "bid": 2.97, "bid_size": 129.0, "ask": 3.95, "ask_size": 100.0, "iv": 0.6952, "open_interest": 3.0, "volume": 3.0, "delta": -0.7127, "gamma": 0.079, "vega": 0.0223, "theta": -0.19, "rho": -0.0058, "theo": 3.376, "change": -3.6, "open": 4.43, "high": 4.48, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:19:27", "percent_change": -50.7042, "prev_day_close": 7.09999990463257}, {"option": "CAVA261113C00066000", "bid": 0.27, "bid_size": 337.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.6161, "open_interest": 16.0, "volume": 99.0, "delta": 0.2186, "gamma": 0.0679, "vega": 0.0193, "theta": -0.1607, "rho": 0.0021, "theo": 0.5177, "change": 0.425, "open": 0.29, "high": 0.6, "low": 0.25, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:29:45", "percent_change": 242.857, "prev_day_close": 0.174999997019768}, {"option": "CAVA261113P00066000", "bid": 3.7, "bid_size": 39.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.6592, "open_interest": 2.0, "volume": 4.0, "delta": -0.7819, "gamma": 0.0681, "vega": 0.0193, "theta": -0.1607, "rho": -0.006, "theo": 4.1519, "change": -2.795, "open": 6.35, "high": 6.35, "low": 5.35, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-11-09T13:22:31", "percent_change": -34.1896, "prev_day_close": 8.17499995231628}, {"option": "CAVA261113C00067000", "bid": 0.21, "bid_size": 293.0, "ask": 0.5, "ask_size": 228.0, "iv": 0.6641, "open_interest": 54.0, "volume": 150.0, "delta": 0.1623, "gamma": 0.0561, "vega": 0.0161, "theta": -0.1307, "rho": 0.0016, "theo": 0.3567, "change": 0.18, "open": 0.17, "high": 0.41, "low": 0.09, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:29:59", "percent_change": 78.2609, "prev_day_close": 0.229999996721745}, {"option": "CAVA261113P00067000", "bid": 4.2, "bid_size": 76.0, "ask": 6.2, "ask_size": 29.0, "iv": 0.786, "open_interest": 3.0, "volume": 3.0, "delta": -0.8382, "gamma": 0.0563, "vega": 0.0161, "theta": -0.1305, "rho": -0.0057, "theo": 4.9912, "change": -2.035, "open": 7.33, "high": 7.34, "low": 7.09, "tick": "down", "last_trade_price": 7.09, "last_trade_time": "2026-11-09T10:24:45", "percent_change": -22.3014, "prev_day_close": 9.125}, {"option": "CAVA261113C00068000", "bid": 0.21, "bid_size": 120.0, "ask": 0.3, "ask_size": 58.0, "iv": 0.681, "open_interest": 11.0, "volume": 49.0, "delta": 0.1185, "gamma": 0.0448, "vega": 0.013, "theta": -0.1028, "rho": 0.0012, "theo": 0.2439, "change": 0.165, "open": 0.15, "high": 0.28, "low": 0.06, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:29:39", "percent_change": 143.478, "prev_day_close": 0.11500000115484}, {"option": "CAVA261113P00068000", "bid": 5.15, "bid_size": 55.0, "ask": 7.05, "ask_size": 22.0, "iv": 0.8227, "open_interest": 1.0, "volume": 1.0, "delta": -0.8822, "gamma": 0.0449, "vega": 0.0129, "theta": -0.1024, "rho": -0.0056, "theo": 5.8788, "change": -1.875, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-09T10:16:53", "percent_change": -18.5185, "prev_day_close": 10.125}, {"option": "CAVA261113C00069000", "bid": 0.09, "bid_size": 164.0, "ask": 0.21, "ask_size": 83.0, "iv": 0.665, "open_interest": 7.0, "volume": 5.0, "delta": 0.0854, "gamma": 0.0348, "vega": 0.0103, "theta": -0.0789, "rho": 0.0008, "theo": 0.1662, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:06:12", "percent_change": -4.7619, "prev_day_close": 0.10499999858439}, {"option": "CAVA261113P00069000", "bid": 6.1, "bid_size": 50.0, "ask": 7.95, "ask_size": 60.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0349, "vega": 0.0101, "theta": -0.0783, "rho": -0.0054, "theo": 6.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.47, "last_trade_time": "2026-10-30T14:07:14", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "CAVA261113C00070000", "bid": 0.04, "bid_size": 191.0, "ask": 0.14, "ask_size": 38.0, "iv": 0.6601, "open_interest": 291.0, "volume": 122.0, "delta": 0.0612, "gamma": 0.0265, "vega": 0.0079, "theta": -0.0594, "rho": 0.0006, "theo": 0.1133, "change": 0.06, "open": 0.06, "high": 0.11, "low": 0.04, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:59:19", "percent_change": 120.0, "prev_day_close": 0.0499999998137355}, {"option": "CAVA261113P00070000", "bid": 6.45, "bid_size": 83.0, "ask": 9.15, "ask_size": 33.0, "iv": 0.7515, "open_interest": 4.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0266, "vega": 0.0078, "theta": -0.0588, "rho": -0.005, "theo": 7.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T09:43:23", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "CAVA261113C00071000", "bid": 0.01, "bid_size": 141.0, "ask": 0.25, "ask_size": 237.0, "iv": 0.7793, "open_interest": 11.0, "volume": 9.0, "delta": 0.0436, "gamma": 0.0199, "vega": 0.0061, "theta": -0.0442, "rho": 0.0004, "theo": 0.0776, "change": -0.08, "open": 0.05, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:08:34", "percent_change": -61.5385, "prev_day_close": 0.129999999888241}, {"option": "CAVA261113P00071000", "bid": 7.7, "bid_size": 62.0, "ask": 10.1, "ask_size": 33.0, "iv": 0.9201, "open_interest": 2.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.02, "vega": 0.0059, "theta": -0.0435, "rho": -0.0046, "theo": 8.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.35, "last_trade_time": "2026-10-30T14:06:21", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "CAVA261113C00072000", "bid": 0.03, "bid_size": 23.0, "ask": 0.26, "ask_size": 36.0, "iv": 0.8633, "open_interest": 19.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0149, "vega": 0.0046, "theta": -0.0327, "rho": 0.0003, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-04T15:41:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CAVA261113P00072000", "bid": 8.15, "bid_size": 103.0, "ask": 10.6, "ask_size": 60.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.015, "vega": 0.0045, "theta": -0.0318, "rho": -0.0044, "theo": 9.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.96, "last_trade_time": "2026-10-30T14:04:54", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CAVA261113C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.7761, "open_interest": 8.0, "volume": 1.0, "delta": 0.0223, "gamma": 0.011, "vega": 0.0035, "theta": -0.0241, "rho": 0.0002, "theo": 0.037, "change": 0.36, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T09:35:28", "percent_change": 400.0, "prev_day_close": 0.0900000035762787}, {"option": "CAVA261113P00073000", "bid": 9.85, "bid_size": 50.0, "ask": 12.0, "ask_size": 51.0, "iv": 1.0853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0112, "vega": 0.0033, "theta": -0.023, "rho": -0.0041, "theo": 10.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.94, "last_trade_time": "2026-11-05T09:56:14", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "CAVA261113C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 246.0, "iv": 0.9604, "open_interest": 3.0, "volume": 3.0, "delta": 0.016, "gamma": 0.0081, "vega": 0.0026, "theta": -0.0177, "rho": 0.0001, "theo": 0.0259, "change": -0.04, "open": 0.33, "high": 0.33, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:21:32", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "CAVA261113P00074000", "bid": 10.85, "bid_size": 50.0, "ask": 13.25, "ask_size": 54.0, "iv": 1.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0084, "vega": 0.0024, "theta": -0.0164, "rho": -0.0036, "theo": 11.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "CAVA261113C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 50.0, "iv": 0.7663, "open_interest": 89.0, "volume": 7.0, "delta": 0.0115, "gamma": 0.006, "vega": 0.002, "theta": -0.013, "rho": 0.0001, "theo": 0.0182, "change": -0.195, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:07:47", "percent_change": -82.9787, "prev_day_close": 0.234999999403954}, {"option": "CAVA261113P00075000", "bid": 11.9, "bid_size": 50.0, "ask": 13.95, "ask_size": 56.0, "iv": 1.2205, "open_interest": 2.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0063, "vega": 0.0017, "theta": -0.0116, "rho": -0.0029, "theo": 12.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.91, "last_trade_time": "2026-11-05T09:56:14", "percent_change": 0.0, "prev_day_close": 17.0250000953674}, {"option": "CAVA261113C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 199.0, "iv": 0.9234, "open_interest": 4.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0045, "vega": 0.0015, "theta": -0.0096, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:42:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CAVA261113P00076000", "bid": 12.85, "bid_size": 50.0, "ask": 14.95, "ask_size": 57.0, "iv": 1.259, "open_interest": 0.0, "volume": 2.0, "delta": -0.993, "gamma": 0.0047, "vega": 0.0012, "theta": -0.0081, "rho": -0.0023, "theo": 13.6522, "change": -4.005, "open": 15.46, "high": 15.46, "low": 14.02, "tick": "down", "last_trade_price": 14.02, "last_trade_time": "2026-11-09T15:39:51", "percent_change": -22.2191, "prev_day_close": 18.0250005722046}, {"option": "CAVA261113C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 209.0, "iv": 0.9741, "open_interest": 7.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0033, "vega": 0.0011, "theta": -0.0071, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T11:20:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAVA261113P00077000", "bid": 13.8, "bid_size": 50.0, "ask": 15.85, "ask_size": 52.0, "iv": 1.2314, "open_interest": 0.0, "volume": 2.0, "delta": -0.9954, "gamma": 0.0035, "vega": 0.0009, "theta": -0.0057, "rho": -0.0021, "theo": 14.6492, "change": -4.035, "open": 16.38, "high": 16.38, "low": 14.94, "tick": "down", "last_trade_price": 14.94, "last_trade_time": "2026-11-09T15:39:51", "percent_change": -21.2648, "prev_day_close": 18.9750003814697}, {"option": "CAVA261113C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 280.0, "iv": 1.5076, "open_interest": 11.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0025, "vega": 0.0009, "theta": -0.0053, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:04:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAVA261113P00078000", "bid": 14.95, "bid_size": 50.0, "ask": 16.7, "ask_size": 25.0, "iv": 1.2898, "open_interest": 0.0, "volume": 1.0, "delta": -0.997, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0042, "rho": -0.0012, "theo": 15.6474, "change": -4.115, "open": 15.91, "high": 15.91, "low": 15.91, "tick": "down", "last_trade_price": 15.91, "last_trade_time": "2026-11-09T15:39:38", "percent_change": -20.5493, "prev_day_close": 20.0250005722046}, {"option": "CAVA261113C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 282.0, "iv": 1.8114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0019, "vega": 0.0007, "theta": -0.004, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAVA261113P00079000", "bid": 15.9, "bid_size": 50.0, "ask": 17.65, "ask_size": 55.0, "iv": 1.2707, "open_interest": 0.0, "volume": 1.0, "delta": -0.9981, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0031, "rho": -0.0006, "theo": 16.6463, "change": -4.145, "open": 16.83, "high": 16.83, "low": 16.83, "tick": "down", "last_trade_price": 16.83, "last_trade_time": "2026-11-09T15:39:38", "percent_change": -19.7616, "prev_day_close": 20.9750003814697}, {"option": "CAVA261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 288.0, "iv": 1.3701, "open_interest": 43.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0014, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:39:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAVA261113P00080000", "bid": 17.1, "bid_size": 43.0, "ask": 18.75, "ask_size": 27.0, "iv": 1.5298, "open_interest": 1.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0026, "rho": -0.0005, "theo": 17.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-11-06T10:44:48", "percent_change": 0.0, "prev_day_close": 22.0250005722046}, {"option": "CAVA261113C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 282.0, "iv": 1.8791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0023, "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": 0.375}, {"option": "CAVA261113P00081000", "bid": 17.75, "bid_size": 57.0, "ask": 19.75, "ask_size": 55.0, "iv": 1.3306, "open_interest": 0.0, "volume": 1.0, "delta": -0.9994, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0022, "rho": -0.0002, "theo": 18.6453, "change": -2.335, "open": 20.64, "high": 20.64, "low": 20.64, "tick": "down", "last_trade_price": 20.64, "last_trade_time": "2026-11-09T13:47:39", "percent_change": -10.1632, "prev_day_close": 22.9750003814697}, {"option": "CAVA261113C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 272.0, "iv": 2.0017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAVA261113P00082000", "bid": 18.75, "bid_size": 57.0, "ask": 21.4, "ask_size": 55.0, "iv": 1.8037, "open_interest": 0.0, "volume": 2.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0021, "rho": -0.0002, "theo": 19.6452, "change": -2.345, "open": 21.55, "high": 21.68, "low": 21.55, "tick": "up", "last_trade_price": 21.68, "last_trade_time": "2026-11-09T13:48:20", "percent_change": -9.76067, "prev_day_close": 24.0250005722046}, {"option": "CAVA261113C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 279.0, "iv": 1.9808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0006, "vega": 0.0002, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAVA261113P00083000", "bid": 19.9, "bid_size": 50.0, "ask": 22.35, "ask_size": 55.0, "iv": 1.9099, "open_interest": 0.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.002, "rho": -0.0001, "theo": 20.6451, "change": -2.4, "open": 22.6, "high": 22.6, "low": 22.6, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-11-09T13:48:20", "percent_change": -9.6, "prev_day_close": 25.0}, {"option": "CAVA261120C00025000", "bid": 36.05, "bid_size": 127.0, "ask": 38.25, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0017, "theo": 37.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3750009536743}, {"option": "CAVA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 1.7793, "open_interest": 7.0, "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": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T14:29:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CAVA261120C00030000", "bid": 31.05, "bid_size": 125.0, "ask": 33.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 32.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "CAVA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 387.0, "iv": 1.7275, "open_interest": 26.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T09:58:30", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CAVA261120C00035000", "bid": 25.7, "bid_size": 417.0, "ask": 28.25, "ask_size": 211.0, "iv": 0.0, "open_interest": 171.0, "volume": 27.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0121, "theo": 27.3667, "change": 1.375, "open": 24.65, "high": 24.65, "low": 24.65, "tick": "no_change", "last_trade_price": 24.65, "last_trade_time": "2026-11-09T09:56:34", "percent_change": 5.90763, "prev_day_close": 23.2749996185303}, {"option": "CAVA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 692.0, "iv": 1.5819, "open_interest": 48.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T10:47:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CAVA261120C00040000", "bid": 21.0, "bid_size": 123.0, "ask": 23.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 5.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0142, "theo": 22.3772, "change": 2.175, "open": 20.45, "high": 20.45, "low": 20.45, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-11-09T10:22:20", "percent_change": 11.9015, "prev_day_close": 18.2749996185303}, {"option": "CAVA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 639.0, "iv": 1.1699, "open_interest": 511.0, "volume": 7.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 1.125, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 1323.53, "prev_day_close": 0.0850000008940697}, {"option": "CAVA261120C00045000", "bid": 16.1, "bid_size": 113.0, "ask": 18.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0022, "vega": 0.002, "theta": -0.004, "rho": 0.0158, "theo": 17.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.42, "last_trade_time": "2026-11-06T10:04:06", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "CAVA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 195.0, "iv": 0.811, "open_interest": 506.0, "volume": 7.0, "delta": -0.0065, "gamma": 0.0022, "vega": 0.002, "theta": -0.006, "rho": -0.0001, "theo": 0.0177, "change": -0.07, "open": 0.05, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:51:41", "percent_change": -77.7778, "prev_day_close": 0.0899999979883432}, {"option": "CAVA261120C00046000", "bid": 15.05, "bid_size": 115.0, "ask": 17.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0029, "vega": 0.0026, "theta": -0.0061, "rho": 0.0161, "theo": 16.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CAVA261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.8496, "open_interest": 8.0, "volume": 2.0, "delta": -0.009, "gamma": 0.0029, "vega": 0.0026, "theta": -0.008, "rho": -0.0002, "theo": 0.0248, "change": -0.07, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:55:52", "percent_change": -58.3333, "prev_day_close": 0.120000002905726}, {"option": "CAVA261120C00047000", "bid": 14.05, "bid_size": 117.0, "ask": 16.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.004, "vega": 0.0035, "theta": -0.0087, "rho": 0.0164, "theo": 15.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "CAVA261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 681.0, "iv": 0.9445, "open_interest": 38.0, "volume": 2.0, "delta": -0.0124, "gamma": 0.004, "vega": 0.0035, "theta": -0.0104, "rho": -0.0003, "theo": 0.0347, "change": -0.075, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:43:44", "percent_change": -42.8571, "prev_day_close": 0.174999995157123}, {"option": "CAVA261120C00048000", "bid": 13.05, "bid_size": 116.0, "ask": 15.25, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0053, "vega": 0.0046, "theta": -0.0119, "rho": 0.0167, "theo": 14.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "CAVA261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 960.0, "iv": 0.8679, "open_interest": 356.0, "volume": 8.0, "delta": -0.0169, "gamma": 0.0053, "vega": 0.0046, "theta": -0.0136, "rho": -0.0004, "theo": 0.0484, "change": -0.085, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:38:50", "percent_change": -41.4634, "prev_day_close": 0.205000005662441}, {"option": "CAVA261120C00049000", "bid": 12.1, "bid_size": 85.0, "ask": 14.25, "ask_size": 20.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.007, "vega": 0.0059, "theta": -0.016, "rho": 0.0169, "theo": 13.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-11-06T14:55:41", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "CAVA261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 252.0, "iv": 0.704, "open_interest": 34.0, "volume": 3.0, "delta": -0.023, "gamma": 0.007, "vega": 0.0059, "theta": -0.0175, "rho": -0.0005, "theo": 0.0672, "change": -0.31, "open": 0.16, "high": 0.16, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:46:10", "percent_change": -83.7838, "prev_day_close": 0.370000012218952}, {"option": "CAVA261120C00050000", "bid": 10.8, "bid_size": 453.0, "ask": 13.5, "ask_size": 193.0, "iv": 0.0, "open_interest": 246.0, "volume": 29.0, "delta": 0.9684, "gamma": 0.0091, "vega": 0.0076, "theta": -0.0209, "rho": 0.0171, "theo": 12.4828, "change": 1.225, "open": 9.95, "high": 9.95, "low": 9.95, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-11-09T09:56:34", "percent_change": 14.0401, "prev_day_close": 8.72500014305115}, {"option": "CAVA261120P00050000", "bid": 0.01, "bid_size": 301.0, "ask": 0.3, "ask_size": 749.0, "iv": 0.7749, "open_interest": 1932.0, "volume": 158.0, "delta": -0.0309, "gamma": 0.0091, "vega": 0.0076, "theta": -0.0224, "rho": -0.0007, "theo": 0.0929, "change": -0.2, "open": 1.46, "high": 1.46, "low": 0.1, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:33:32", "percent_change": -52.6316, "prev_day_close": 0.38000001013279}, {"option": "CAVA261120C00051000", "bid": 10.15, "bid_size": 89.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0118, "vega": 0.0096, "theta": -0.0269, "rho": 0.0172, "theo": 11.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-28T10:52:42", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CAVA261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 608.0, "iv": 0.7271, "open_interest": 451.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0118, "vega": 0.0096, "theta": -0.0283, "rho": -0.0009, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T15:17:07", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "CAVA261120C00052000", "bid": 9.4, "bid_size": 258.0, "ask": 11.65, "ask_size": 102.0, "iv": 0.6395, "open_interest": 96.0, "volume": 6.0, "delta": 0.9446, "gamma": 0.015, "vega": 0.0121, "theta": -0.034, "rho": 0.0172, "theo": 10.5674, "change": 0.975, "open": 8.15, "high": 8.15, "low": 8.15, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T09:56:34", "percent_change": 13.5888, "prev_day_close": 7.17500019073486}, {"option": "CAVA261120P00052000", "bid": 0.02, "bid_size": 471.0, "ask": 0.23, "ask_size": 177.0, "iv": 0.6326, "open_interest": 204.0, "volume": 2.0, "delta": -0.0548, "gamma": 0.015, "vega": 0.0121, "theta": -0.0352, "rho": -0.0012, "theo": 0.1744, "change": -0.4, "open": 0.38, "high": 0.38, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:06:28", "percent_change": -66.6667, "prev_day_close": 0.600000008940697}, {"option": "CAVA261120C00053000", "bid": 8.45, "bid_size": 100.0, "ask": 10.55, "ask_size": 26.0, "iv": 0.5587, "open_interest": 18.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0189, "vega": 0.0149, "theta": -0.0422, "rho": 0.0172, "theo": 9.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T09:35:46", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "CAVA261120P00053000", "bid": 0.12, "bid_size": 333.0, "ask": 0.29, "ask_size": 211.0, "iv": 0.644, "open_interest": 48.0, "volume": 23.0, "delta": -0.0719, "gamma": 0.0189, "vega": 0.0149, "theta": -0.0433, "rho": -0.0015, "theo": 0.2368, "change": -0.24, "open": 0.41, "high": 0.5, "low": 0.41, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:43:10", "percent_change": -32.4324, "prev_day_close": 0.739999979734421}, {"option": "CAVA261120C00054000", "bid": 7.55, "bid_size": 98.0, "ask": 9.7, "ask_size": 30.0, "iv": 0.6015, "open_interest": 13.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0234, "vega": 0.0181, "theta": -0.0514, "rho": 0.017, "theo": 8.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-11-06T14:22:13", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "CAVA261120P00054000", "bid": 0.19, "bid_size": 341.0, "ask": 0.74, "ask_size": 776.0, "iv": 0.7304, "open_interest": 132.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0234, "vega": 0.0181, "theta": -0.0525, "rho": -0.002, "theo": 0.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T15:47:48", "percent_change": 0.0, "prev_day_close": 1.04000002145767}, {"option": "CAVA261120C00055000", "bid": 7.05, "bid_size": 392.0, "ask": 8.6, "ask_size": 204.0, "iv": 0.6461, "open_interest": 493.0, "volume": 175.0, "delta": 0.8797, "gamma": 0.0284, "vega": 0.0217, "theta": -0.0616, "rho": 0.0168, "theo": 7.8239, "change": 2.07, "open": 6.4, "high": 7.02, "low": 6.4, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 41.8182, "prev_day_close": 4.95000004768372}, {"option": "CAVA261120P00055000", "bid": 0.35, "bid_size": 3.0, "ask": 0.51, "ask_size": 28.0, "iv": 0.6541, "open_interest": 644.0, "volume": 48.0, "delta": -0.1198, "gamma": 0.0284, "vega": 0.0217, "theta": -0.0625, "rho": -0.0025, "theo": 0.4266, "change": -0.845, "open": 1.08, "high": 1.08, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:50:24", "percent_change": -67.8715, "prev_day_close": 1.24500000476837}, {"option": "CAVA261120C00056000", "bid": 5.8, "bid_size": 242.0, "ask": 7.9, "ask_size": 157.0, "iv": 0.5898, "open_interest": 6.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0339, "vega": 0.0255, "theta": -0.0723, "rho": 0.0164, "theo": 6.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T12:11:06", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "CAVA261120P00056000", "bid": 0.26, "bid_size": 708.0, "ask": 0.65, "ask_size": 152.0, "iv": 0.5915, "open_interest": 117.0, "volume": 17.0, "delta": -0.1517, "gamma": 0.0339, "vega": 0.0255, "theta": -0.0732, "rho": -0.0032, "theo": 0.565, "change": -1.195, "open": 0.94, "high": 0.94, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:50:21", "percent_change": -70.5015, "prev_day_close": 1.69499999284744}, {"option": "CAVA261120C00057000", "bid": 4.4, "bid_size": 342.0, "ask": 6.9, "ask_size": 170.0, "iv": 0.4334, "open_interest": 35.0, "volume": 5.0, "delta": 0.8101, "gamma": 0.0396, "vega": 0.0294, "theta": -0.0832, "rho": 0.0158, "theo": 6.1408, "change": 1.425, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T10:39:55", "percent_change": 39.3103, "prev_day_close": 3.625}, {"option": "CAVA261120P00057000", "bid": 0.56, "bid_size": 409.0, "ask": 0.9, "ask_size": 285.0, "iv": 0.6247, "open_interest": 19.0, "volume": 12.0, "delta": -0.1895, "gamma": 0.0396, "vega": 0.0294, "theta": -0.084, "rho": -0.0039, "theo": 0.7408, "change": -1.265, "open": 0.7, "high": 0.7, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:33:32", "percent_change": -64.7059, "prev_day_close": 1.95500004291534}, {"option": "CAVA261120C00058000", "bid": 4.15, "bid_size": 289.0, "ask": 6.15, "ask_size": 186.0, "iv": 0.5553, "open_interest": 43.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0452, "vega": 0.0332, "theta": -0.0937, "rho": 0.0151, "theo": 5.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-06T14:53:55", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "CAVA261120P00058000", "bid": 0.77, "bid_size": 495.0, "ask": 1.17, "ask_size": 411.0, "iv": 0.624, "open_interest": 160.0, "volume": 28.0, "delta": -0.2332, "gamma": 0.0453, "vega": 0.0332, "theta": -0.0944, "rho": -0.0049, "theo": 0.9607, "change": -1.38, "open": 1.51, "high": 1.8, "low": 0.98, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T15:22:08", "percent_change": -58.4746, "prev_day_close": 2.36000001430511}, {"option": "CAVA261120C00059000", "bid": 4.25, "bid_size": 291.0, "ask": 5.05, "ask_size": 168.0, "iv": 0.6195, "open_interest": 54.0, "volume": 16.0, "delta": 0.7174, "gamma": 0.0504, "vega": 0.0366, "theta": -0.1032, "rho": 0.0143, "theo": 4.6336, "change": 1.42, "open": 3.65, "high": 3.9, "low": 3.65, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T10:45:32", "percent_change": 57.2581, "prev_day_close": 2.48000001907349}, {"option": "CAVA261120P00059000", "bid": 0.9, "bid_size": 621.0, "ask": 1.42, "ask_size": 221.0, "iv": 0.5954, "open_interest": 120.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.0506, "vega": 0.0366, "theta": -0.1038, "rho": -0.0058, "theo": 1.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-06T15:48:51", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "CAVA261120C00060000", "bid": 3.65, "bid_size": 341.0, "ask": 4.25, "ask_size": 115.0, "iv": 0.6069, "open_interest": 1168.0, "volume": 69.0, "delta": 0.6634, "gamma": 0.0549, "vega": 0.0395, "theta": -0.111, "rho": 0.0133, "theo": 3.9616, "change": 2.0, "open": 3.03, "high": 4.17, "low": 2.75, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-11-09T15:49:46", "percent_change": 92.1659, "prev_day_close": 2.16999995708466}, {"option": "CAVA261120P00060000", "bid": 1.33, "bid_size": 471.0, "ask": 1.76, "ask_size": 144.0, "iv": 0.6064, "open_interest": 2126.0, "volume": 39.0, "delta": -0.3367, "gamma": 0.0551, "vega": 0.0396, "theta": -0.1116, "rho": -0.0068, "theo": 1.5586, "change": -1.89, "open": 2.46, "high": 3.0, "low": 1.47, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T15:52:43", "percent_change": -54.7826, "prev_day_close": 3.45000004768372}, {"option": "CAVA261120C00061000", "bid": 3.15, "bid_size": 304.0, "ask": 3.8, "ask_size": 235.0, "iv": 0.6355, "open_interest": 83.0, "volume": 28.0, "delta": 0.6056, "gamma": 0.0583, "vega": 0.0417, "theta": -0.1167, "rho": 0.0123, "theo": 3.3509, "change": 1.52, "open": 2.78, "high": 3.31, "low": 2.51, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T15:15:56", "percent_change": 84.9162, "prev_day_close": 1.78999996185303}, {"option": "CAVA261120P00061000", "bid": 1.69, "bid_size": 281.0, "ask": 2.18, "ask_size": 158.0, "iv": 0.6028, "open_interest": 10.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0585, "vega": 0.0417, "theta": -0.1172, "rho": -0.0078, "theo": 1.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-11-03T13:45:03", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CAVA261120C00062000", "bid": 2.57, "bid_size": 491.0, "ask": 3.1, "ask_size": 135.0, "iv": 0.6099, "open_interest": 157.0, "volume": 85.0, "delta": 0.5457, "gamma": 0.0604, "vega": 0.0429, "theta": -0.1198, "rho": 0.0111, "theo": 2.8042, "change": 1.415, "open": 2.25, "high": 2.8, "low": 1.89, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:09:41", "percent_change": 102.166, "prev_day_close": 1.38499999046326}, {"option": "CAVA261120P00062000", "bid": 2.2, "bid_size": 125.0, "ask": 2.65, "ask_size": 214.0, "iv": 0.6085, "open_interest": 120.0, "volume": 4.0, "delta": -0.4547, "gamma": 0.0606, "vega": 0.0429, "theta": -0.1203, "rho": -0.0089, "theo": 2.4, "change": -2.275, "open": 2.35, "high": 2.45, "low": 2.35, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:53:32", "percent_change": -48.1481, "prev_day_close": 4.72499990463257}, {"option": "CAVA261120C00063000", "bid": 2.14, "bid_size": 429.0, "ask": 2.63, "ask_size": 204.0, "iv": 0.6151, "open_interest": 974.0, "volume": 176.0, "delta": 0.4851, "gamma": 0.0609, "vega": 0.0432, "theta": -0.1202, "rho": 0.0099, "theo": 2.3227, "change": 1.285, "open": 1.28, "high": 2.5, "low": 1.28, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:38:20", "percent_change": 105.761, "prev_day_close": 1.21500000357628}, {"option": "CAVA261120P00063000", "bid": 2.6, "bid_size": 130.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.5849, "open_interest": 107.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.0611, "vega": 0.0432, "theta": -0.1205, "rho": -0.0099, "theo": 2.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.34, "last_trade_time": "2026-11-05T10:20:44", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "CAVA261120C00064000", "bid": 1.7, "bid_size": 807.0, "ask": 2.3, "ask_size": 278.0, "iv": 0.622, "open_interest": 2258.0, "volume": 46.0, "delta": 0.4256, "gamma": 0.06, "vega": 0.0425, "theta": -0.1179, "rho": 0.0088, "theo": 1.9054, "change": 0.995, "open": 1.25, "high": 1.95, "low": 1.21, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:56:24", "percent_change": 104.188, "prev_day_close": 0.955000013113022}, {"option": "CAVA261120P00064000", "bid": 3.2, "bid_size": 65.0, "ask": 3.85, "ask_size": 34.0, "iv": 0.6055, "open_interest": 8.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0602, "vega": 0.0424, "theta": -0.1181, "rho": -0.0108, "theo": 3.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-11-05T13:28:43", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CAVA261120C00065000", "bid": 1.37, "bid_size": 448.0, "ask": 1.88, "ask_size": 257.0, "iv": 0.6183, "open_interest": 736.0, "volume": 196.0, "delta": 0.3687, "gamma": 0.0577, "vega": 0.0409, "theta": -0.1131, "rho": 0.0076, "theo": 1.5493, "change": 0.99, "open": 1.1, "high": 1.7, "low": 0.7, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:59:39", "percent_change": 154.688, "prev_day_close": 0.640000000596046}, {"option": "CAVA261120P00065000", "bid": 3.8, "bid_size": 50.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.6011, "open_interest": 21.0, "volume": 3.0, "delta": -0.6322, "gamma": 0.058, "vega": 0.0408, "theta": -0.1132, "rho": -0.0119, "theo": 4.1445, "change": -2.725, "open": 5.25, "high": 5.55, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:06:12", "percent_change": -36.2126, "prev_day_close": 7.52500009536743}, {"option": "CAVA261120C00066000", "bid": 1.1, "bid_size": 365.0, "ask": 1.58, "ask_size": 277.0, "iv": 0.624, "open_interest": 201.0, "volume": 130.0, "delta": 0.3157, "gamma": 0.0544, "vega": 0.0385, "theta": -0.1064, "rho": 0.0065, "theo": 1.2499, "change": 0.55, "open": 0.75, "high": 1.3, "low": 0.67, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:32:03", "percent_change": 73.3333, "prev_day_close": 0.75}, {"option": "CAVA261120P00066000", "bid": 4.25, "bid_size": 152.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.0546, "vega": 0.0384, "theta": -0.1064, "rho": -0.0125, "theo": 4.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "CAVA261120C00067000", "bid": 0.73, "bid_size": 595.0, "ask": 1.22, "ask_size": 217.0, "iv": 0.595, "open_interest": 103.0, "volume": 154.0, "delta": 0.2674, "gamma": 0.0501, "vega": 0.0357, "theta": -0.0983, "rho": 0.0056, "theo": 1.0017, "change": 0.495, "open": 0.52, "high": 1.07, "low": 0.52, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:45:24", "percent_change": 87.6106, "prev_day_close": 0.564999982714653}, {"option": "CAVA261120P00067000", "bid": 5.05, "bid_size": 127.0, "ask": 5.95, "ask_size": 19.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0504, "vega": 0.0356, "theta": -0.0981, "rho": -0.013, "theo": 5.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "CAVA261120C00068000", "bid": 0.52, "bid_size": 579.0, "ask": 1.0, "ask_size": 226.0, "iv": 0.5931, "open_interest": 38.0, "volume": 1.0, "delta": 0.2243, "gamma": 0.0454, "vega": 0.0325, "theta": -0.0892, "rho": 0.0047, "theo": 0.7984, "change": 0.175, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T11:14:54", "percent_change": 39.3258, "prev_day_close": 0.444999992847443}, {"option": "CAVA261120P00068000", "bid": 5.55, "bid_size": 158.0, "ask": 7.55, "ask_size": 72.0, "iv": 0.6522, "open_interest": 1.0, "volume": 2.0, "delta": -0.7772, "gamma": 0.0457, "vega": 0.0322, "theta": -0.089, "rho": -0.0133, "theo": 6.3949, "change": -2.625, "open": 7.78, "high": 7.78, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-09T12:57:40", "percent_change": -25.5474, "prev_day_close": 10.2750000953674}, {"option": "CAVA261120C00069000", "bid": 0.47, "bid_size": 415.0, "ask": 0.85, "ask_size": 309.0, "iv": 0.6175, "open_interest": 21.0, "volume": 22.0, "delta": 0.1866, "gamma": 0.0405, "vega": 0.0291, "theta": -0.0799, "rho": 0.0039, "theo": 0.6335, "change": 0.23, "open": 0.45, "high": 0.6, "low": 0.4, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:21:32", "percent_change": 62.1622, "prev_day_close": 0.370000004768372}, {"option": "CAVA261120P00069000", "bid": 5.85, "bid_size": 183.0, "ask": 8.55, "ask_size": 73.0, "iv": 0.5975, "open_interest": 0.0, "volume": 6.0, "delta": -0.8152, "gamma": 0.0408, "vega": 0.0288, "theta": -0.0796, "rho": -0.0135, "theo": 7.2306, "change": -2.94, "open": 8.75, "high": 8.75, "low": 8.26, "tick": "no_change", "last_trade_price": 8.26, "last_trade_time": "2026-11-09T12:58:36", "percent_change": -26.25, "prev_day_close": 11.1999998092651}, {"option": "CAVA261120C00070000", "bid": 0.25, "bid_size": 636.0, "ask": 0.59, "ask_size": 142.0, "iv": 0.5794, "open_interest": 1082.0, "volume": 41.0, "delta": 0.1542, "gamma": 0.0356, "vega": 0.0258, "theta": -0.0706, "rho": 0.0032, "theo": 0.5011, "change": 0.195, "open": 0.26, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:05:18", "percent_change": 95.1219, "prev_day_close": 0.205000005662441}, {"option": "CAVA261120P00070000", "bid": 7.3, "bid_size": 140.0, "ask": 9.35, "ask_size": 68.0, "iv": 0.6955, "open_interest": 2.0, "volume": 4.0, "delta": -0.8478, "gamma": 0.0359, "vega": 0.0255, "theta": -0.0702, "rho": -0.0138, "theo": 8.0992, "change": -3.04, "open": 9.42, "high": 9.42, "low": 9.16, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-11-09T12:58:36", "percent_change": -24.918, "prev_day_close": 12.1999998092651}, {"option": "CAVA261120C00075000", "bid": 0.08, "bid_size": 286.0, "ask": 0.21, "ask_size": 190.0, "iv": 0.632, "open_interest": 1049.0, "volume": 12.0, "delta": 0.0558, "gamma": 0.0161, "vega": 0.0122, "theta": -0.0332, "rho": 0.0012, "theo": 0.1529, "change": -0.01, "open": 0.13, "high": 0.18, "low": 0.09, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:35:25", "percent_change": -8.33333, "prev_day_close": 0.119999997317791}, {"option": "CAVA261120P00075000", "bid": 11.85, "bid_size": 88.0, "ask": 13.95, "ask_size": 35.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0166, "vega": 0.0116, "theta": -0.0329, "rho": -0.0112, "theo": 12.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "CAVA261120C00080000", "bid": 0.02, "bid_size": 108.0, "ask": 0.14, "ask_size": 310.0, "iv": 0.7246, "open_interest": 446.0, "volume": 2.0, "delta": 0.0197, "gamma": 0.0065, "vega": 0.0052, "theta": -0.0141, "rho": 0.0004, "theo": 0.0484, "change": 0.255, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T10:18:38", "percent_change": 340.0, "prev_day_close": 0.0750000029802322}, {"option": "CAVA261120P00080000", "bid": 16.75, "bid_size": 104.0, "ask": 19.05, "ask_size": 65.0, "iv": 0.929, "open_interest": 1.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0071, "vega": 0.004, "theta": -0.0131, "rho": -0.0066, "theo": 17.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.48, "last_trade_time": "2026-11-06T11:08:06", "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "CAVA261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 422.0, "iv": 0.9118, "open_interest": 155.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0026, "vega": 0.0022, "theta": -0.0059, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:28:34", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "CAVA261120P00085000", "bid": 21.8, "bid_size": 91.0, "ask": 24.0, "ask_size": 35.0, "iv": 1.0988, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.002, "vega": 0.0004, "theta": -0.0048, "rho": -0.0007, "theo": 22.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0750007629395}, {"option": "CAVA261127C00040000", "bid": 20.8, "bid_size": 60.0, "ask": 23.85, "ask_size": 60.0, "iv": 0.0, "open_interest": 13.0, "volume": 10.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 22.385, "change": 2.15, "open": 20.1, "high": 20.95, "low": 20.1, "tick": "no_change", "last_trade_price": 20.95, "last_trade_time": "2026-11-09T14:30:07", "percent_change": 11.4362, "prev_day_close": 18.7999992370605}, {"option": "CAVA261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 685.0, "iv": 1.3709, "open_interest": 37.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0007, "vega": 0.001, "theta": -0.0017, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-28T10:55:37", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "CAVA261127C00041000", "bid": 20.05, "bid_size": 60.0, "ask": 22.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 13.0, "volume": 7.0, "delta": 0.999, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0006, "rho": 0.001, "theo": 21.3855, "change": 2.4, "open": 20.25, "high": 20.25, "low": 20.25, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-11-09T13:57:53", "percent_change": 13.4454, "prev_day_close": 17.8499999046326}, {"option": "CAVA261127P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 277.0, "iv": 0.9667, "open_interest": 2.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.001, "vega": 0.0013, "theta": -0.0023, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T10:18:17", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CAVA261127C00042000", "bid": 18.7, "bid_size": 60.0, "ask": 21.4, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0016, "vega": 0.001, "theta": -0.001, "rho": 0.0033, "theo": 20.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.47, "last_trade_time": "2026-10-16T10:40:34", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "CAVA261127P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 342.0, "iv": 1.2619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0013, "vega": 0.0018, "theta": -0.0032, "rho": -0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 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": "CAVA261127C00043000", "bid": 18.15, "bid_size": 60.0, "ask": 20.35, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0022, "vega": 0.0015, "theta": -0.0023, "rho": 0.0036, "theo": 19.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-10-16T10:40:34", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "CAVA261127P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 234.0, "iv": 1.1861, "open_interest": 2.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0018, "vega": 0.0025, "theta": -0.0043, "rho": -0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T11:04:12", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CAVA261127C00044000", "bid": 16.75, "bid_size": 59.0, "ask": 19.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0028, "vega": 0.0026, "theta": -0.0039, "rho": 0.0064, "theo": 18.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "CAVA261127P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 371.0, "iv": 1.1269, "open_interest": 4.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0025, "vega": 0.0033, "theta": -0.0058, "rho": -0.0003, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T09:54:19", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "CAVA261127C00045000", "bid": 15.75, "bid_size": 59.0, "ask": 18.35, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0036, "vega": 0.0038, "theta": -0.0059, "rho": 0.0082, "theo": 17.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CAVA261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 672.0, "iv": 0.8246, "open_interest": 57.0, "volume": 10.0, "delta": -0.0121, "gamma": 0.0034, "vega": 0.0044, "theta": -0.0076, "rho": -0.0004, "theo": 0.0391, "change": -0.055, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T09:44:00", "percent_change": -11.5789, "prev_day_close": 0.474999994039536}, {"option": "CAVA261127C00046000", "bid": 15.3, "bid_size": 71.0, "ask": 17.3, "ask_size": 57.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0047, "vega": 0.0051, "theta": -0.0083, "rho": 0.009, "theo": 16.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-06T11:17:06", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "CAVA261127P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 217.0, "iv": 0.7324, "open_interest": 1.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0044, "vega": 0.0057, "theta": -0.0099, "rho": -0.0006, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-30T11:53:22", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "CAVA261127C00047000", "bid": 14.1, "bid_size": 83.0, "ask": 16.35, "ask_size": 32.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0061, "vega": 0.007, "theta": -0.0112, "rho": 0.0112, "theo": 15.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-23T15:23:21", "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "CAVA261127P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6159, "open_interest": 30.0, "volume": 2.0, "delta": -0.0222, "gamma": 0.0058, "vega": 0.0074, "theta": -0.0127, "rho": -0.0007, "theo": 0.076, "change": -0.415, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:15:17", "percent_change": -87.3684, "prev_day_close": 0.474999994039536}, {"option": "CAVA261127C00048000", "bid": 13.35, "bid_size": 73.0, "ask": 15.35, "ask_size": 52.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0077, "vega": 0.009, "theta": -0.0146, "rho": 0.0124, "theo": 14.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-10-26T14:22:20", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "CAVA261127P00048000", "bid": 0.01, "bid_size": 195.0, "ask": 0.21, "ask_size": 184.0, "iv": 0.6552, "open_interest": 6.0, "volume": 6.0, "delta": -0.0295, "gamma": 0.0074, "vega": 0.0093, "theta": -0.0161, "rho": -0.001, "theo": 0.1045, "change": -0.375, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:33:17", "percent_change": -77.3196, "prev_day_close": 0.484999989159405}, {"option": "CAVA261127C00049000", "bid": 12.4, "bid_size": 72.0, "ask": 14.35, "ask_size": 53.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0097, "vega": 0.0114, "theta": -0.0186, "rho": 0.0134, "theo": 13.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-10-26T14:22:43", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CAVA261127P00049000", "bid": 0.01, "bid_size": 245.0, "ask": 0.26, "ask_size": 214.0, "iv": 0.6352, "open_interest": 2.0, "volume": 4.0, "delta": -0.0389, "gamma": 0.0094, "vega": 0.0117, "theta": -0.0201, "rho": -0.0013, "theo": 0.1421, "change": -0.375, "open": 0.24, "high": 0.24, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T13:32:43", "percent_change": -68.8073, "prev_day_close": 0.545000021345913}, {"option": "CAVA261127C00050000", "bid": 11.2, "bid_size": 60.0, "ask": 13.55, "ask_size": 58.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.012, "vega": 0.0143, "theta": -0.0234, "rho": 0.0149, "theo": 12.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-26T14:22:43", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "CAVA261127P00050000", "bid": 0.01, "bid_size": 376.0, "ask": 0.29, "ask_size": 282.0, "iv": 0.6032, "open_interest": 188.0, "volume": 76.0, "delta": -0.0506, "gamma": 0.0118, "vega": 0.0145, "theta": -0.0247, "rho": -0.0017, "theo": 0.1913, "change": -0.465, "open": 0.27, "high": 0.28, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:33:32", "percent_change": -75.6098, "prev_day_close": 0.614999994635582}, {"option": "CAVA261127C00051000", "bid": 10.25, "bid_size": 60.0, "ask": 12.6, "ask_size": 58.0, "iv": 0.4657, "open_interest": 3.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0148, "vega": 0.0174, "theta": -0.0287, "rho": 0.0155, "theo": 11.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-10-26T11:29:45", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "CAVA261127P00051000", "bid": 0.01, "bid_size": 435.0, "ask": 0.5, "ask_size": 511.0, "iv": 0.6273, "open_interest": 150.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0146, "vega": 0.0176, "theta": -0.03, "rho": -0.0022, "theo": 0.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T15:17:19", "percent_change": 0.0, "prev_day_close": 0.814999982714653}, {"option": "CAVA261127C00052000", "bid": 9.3, "bid_size": 60.0, "ask": 11.7, "ask_size": 60.0, "iv": 0.501, "open_interest": 3.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0178, "vega": 0.021, "theta": -0.0347, "rho": 0.0165, "theo": 10.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-10-26T11:31:30", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CAVA261127P00052000", "bid": 0.16, "bid_size": 296.0, "ask": 1.0, "ask_size": 701.0, "iv": 0.7237, "open_interest": 266.0, "volume": 3.0, "delta": -0.0826, "gamma": 0.0177, "vega": 0.0211, "theta": -0.0358, "rho": -0.0028, "theo": 0.336, "change": -0.325, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T09:46:35", "percent_change": -36.3128, "prev_day_close": 0.894999980926514}, {"option": "CAVA261127C00053000", "bid": 8.6, "bid_size": 60.0, "ask": 10.75, "ask_size": 57.0, "iv": 0.5576, "open_interest": 4.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0213, "vega": 0.0249, "theta": -0.0411, "rho": 0.0172, "theo": 9.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-26T11:31:30", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CAVA261127P00053000", "bid": 0.25, "bid_size": 150.0, "ask": 0.81, "ask_size": 302.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0211, "vega": 0.025, "theta": -0.0421, "rho": -0.0035, "theo": 0.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "CAVA261127C00054000", "bid": 7.75, "bid_size": 135.0, "ask": 9.6, "ask_size": 59.0, "iv": 0.508, "open_interest": 13.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.025, "vega": 0.029, "theta": -0.0479, "rho": 0.0174, "theo": 8.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-11-05T11:29:36", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CAVA261127P00054000", "bid": 0.21, "bid_size": 514.0, "ask": 0.99, "ask_size": 707.0, "iv": 0.6202, "open_interest": 100.0, "volume": 1.0, "delta": -0.1284, "gamma": 0.0248, "vega": 0.0291, "theta": -0.0488, "rho": -0.0043, "theo": 0.5657, "change": -0.325, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:52:29", "percent_change": -23.6364, "prev_day_close": 1.375}, {"option": "CAVA261127C00055000", "bid": 6.95, "bid_size": 143.0, "ask": 8.9, "ask_size": 75.0, "iv": 0.5506, "open_interest": 20.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0289, "vega": 0.0332, "theta": -0.0549, "rho": 0.0177, "theo": 8.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-11-05T14:11:59", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "CAVA261127P00055000", "bid": 0.46, "bid_size": 321.0, "ask": 0.99, "ask_size": 515.0, "iv": 0.6037, "open_interest": 76.0, "volume": 5.0, "delta": -0.1572, "gamma": 0.0287, "vega": 0.0333, "theta": -0.0556, "rho": -0.0053, "theo": 0.7223, "change": -0.74, "open": 1.2, "high": 1.2, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:30:40", "percent_change": -45.122, "prev_day_close": 1.64000004529953}, {"option": "CAVA261127C00056000", "bid": 6.1, "bid_size": 143.0, "ask": 8.2, "ask_size": 112.0, "iv": 0.5616, "open_interest": 19.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0328, "vega": 0.0375, "theta": -0.0618, "rho": 0.0178, "theo": 7.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-02T15:50:27", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "CAVA261127P00056000", "bid": 0.64, "bid_size": 191.0, "ask": 1.06, "ask_size": 152.0, "iv": 0.5809, "open_interest": 4.0, "volume": 10.0, "delta": -0.1898, "gamma": 0.0327, "vega": 0.0375, "theta": -0.0624, "rho": -0.0063, "theo": 0.9124, "change": -1.055, "open": 1.07, "high": 1.07, "low": 0.86, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:25:23", "percent_change": -55.0914, "prev_day_close": 1.91500002145767}, {"option": "CAVA261127C00057000", "bid": 5.3, "bid_size": 178.0, "ask": 7.45, "ask_size": 114.0, "iv": 0.5597, "open_interest": 23.0, "volume": 0.0, "delta": 0.7721, "gamma": 0.0367, "vega": 0.0416, "theta": -0.0684, "rho": 0.0176, "theo": 6.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T15:59:44", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "CAVA261127P00057000", "bid": 0.8, "bid_size": 188.0, "ask": 1.5, "ask_size": 303.0, "iv": 0.5954, "open_interest": 11.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0366, "vega": 0.0416, "theta": -0.0689, "rho": -0.0075, "theo": 1.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-06T15:16:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAVA261127C00058000", "bid": 5.0, "bid_size": 125.0, "ask": 6.7, "ask_size": 156.0, "iv": 0.6036, "open_interest": 22.0, "volume": 6.0, "delta": 0.7317, "gamma": 0.0403, "vega": 0.0454, "theta": -0.0744, "rho": 0.0173, "theo": 5.7814, "change": 1.315, "open": 4.52, "high": 4.89, "low": 4.52, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-11-09T13:08:47", "percent_change": 36.7832, "prev_day_close": 3.57500004768372}, {"option": "CAVA261127P00058000", "bid": 1.08, "bid_size": 246.0, "ask": 1.57, "ask_size": 243.0, "iv": 0.5698, "open_interest": 83.0, "volume": 78.0, "delta": -0.2667, "gamma": 0.0402, "vega": 0.0454, "theta": -0.0749, "rho": -0.0089, "theo": 1.4092, "change": -1.495, "open": 1.67, "high": 1.67, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T15:33:32", "percent_change": -54.0687, "prev_day_close": 2.76499998569489}, {"option": "CAVA261127C00059000", "bid": 4.8, "bid_size": 92.0, "ask": 5.6, "ask_size": 113.0, "iv": 0.6055, "open_interest": 8.0, "volume": 0.0, "delta": 0.688, "gamma": 0.0436, "vega": 0.0487, "theta": -0.0796, "rho": 0.0168, "theo": 5.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T15:33:27", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "CAVA261127P00059000", "bid": 1.38, "bid_size": 79.0, "ask": 2.19, "ask_size": 294.0, "iv": 0.597, "open_interest": 4.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.0435, "vega": 0.0487, "theta": -0.08, "rho": -0.0102, "theo": 1.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-03T13:47:30", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CAVA261127C00060000", "bid": 3.95, "bid_size": 244.0, "ask": 4.95, "ask_size": 162.0, "iv": 0.5785, "open_interest": 45.0, "volume": 1.0, "delta": 0.6417, "gamma": 0.0463, "vega": 0.0515, "theta": -0.0838, "rho": 0.0162, "theo": 4.4612, "change": 1.01, "open": 3.61, "high": 3.61, "low": 3.61, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-09T13:10:04", "percent_change": 38.8462, "prev_day_close": 2.60000002384186}, {"option": "CAVA261127P00060000", "bid": 1.66, "bid_size": 208.0, "ask": 2.25, "ask_size": 169.0, "iv": 0.5552, "open_interest": 87.0, "volume": 3.0, "delta": -0.3566, "gamma": 0.0462, "vega": 0.0515, "theta": -0.084, "rho": -0.0117, "theo": 2.0859, "change": -1.05, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:47:39", "percent_change": -25.9259, "prev_day_close": 4.05000007152557}, {"option": "CAVA261127C00061000", "bid": 3.65, "bid_size": 35.0, "ask": 4.2, "ask_size": 92.0, "iv": 0.5866, "open_interest": 5.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0484, "vega": 0.0535, "theta": -0.0867, "rho": 0.0151, "theo": 3.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T15:16:35", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "CAVA261127P00061000", "bid": 2.1, "bid_size": 42.0, "ask": 2.69, "ask_size": 109.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -0.4049, "gamma": 0.0483, "vega": 0.0535, "theta": -0.0868, "rho": -0.0133, "theo": 2.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "CAVA261127C00062000", "bid": 3.0, "bid_size": 172.0, "ask": 3.7, "ask_size": 158.0, "iv": 0.576, "open_interest": 120.0, "volume": 4.0, "delta": 0.5437, "gamma": 0.0497, "vega": 0.0547, "theta": -0.0883, "rho": 0.0142, "theo": 3.3411, "change": 0.07, "open": 2.51, "high": 2.51, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T10:13:21", "percent_change": 3.80435, "prev_day_close": 1.83999997377396}, {"option": "CAVA261127P00062000", "bid": 2.54, "bid_size": 39.0, "ask": 3.15, "ask_size": 103.0, "iv": 0.5529, "open_interest": 10.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0497, "vega": 0.0547, "theta": -0.0883, "rho": -0.0148, "theo": 2.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.53, "last_trade_time": "2026-11-05T15:36:22", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "CAVA261127C00063000", "bid": 2.59, "bid_size": 182.0, "ask": 3.1, "ask_size": 106.0, "iv": 0.5692, "open_interest": 153.0, "volume": 9.0, "delta": 0.4938, "gamma": 0.0502, "vega": 0.055, "theta": -0.0885, "rho": 0.0132, "theo": 2.8586, "change": 0.845, "open": 1.75, "high": 2.36, "low": 1.75, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T11:46:55", "percent_change": 55.7756, "prev_day_close": 1.51499998569489}, {"option": "CAVA261127P00063000", "bid": 3.0, "bid_size": 18.0, "ask": 3.65, "ask_size": 24.0, "iv": 0.5438, "open_interest": 3.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.0502, "vega": 0.055, "theta": -0.0884, "rho": -0.0162, "theo": 3.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-05T09:49:47", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CAVA261127C00064000", "bid": 2.13, "bid_size": 113.0, "ask": 2.85, "ask_size": 161.0, "iv": 0.5809, "open_interest": 7.0, "volume": 0.0, "delta": 0.4443, "gamma": 0.05, "vega": 0.0545, "theta": -0.0873, "rho": 0.012, "theo": 2.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T12:58:52", "percent_change": 0.0, "prev_day_close": 1.27000001072884}, {"option": "CAVA261127P00064000", "bid": 3.6, "bid_size": 11.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.5427, "open_interest": 5.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.05, "vega": 0.0545, "theta": -0.0871, "rho": -0.0176, "theo": 4.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T11:39:01", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "CAVA261127C00065000", "bid": 1.81, "bid_size": 137.0, "ask": 2.41, "ask_size": 211.0, "iv": 0.5795, "open_interest": 71.0, "volume": 38.0, "delta": 0.3961, "gamma": 0.0489, "vega": 0.0532, "theta": -0.0848, "rho": 0.0109, "theo": 2.046, "change": 1.0, "open": 1.53, "high": 2.08, "low": 1.53, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T15:22:39", "percent_change": 92.5926, "prev_day_close": 1.0799999833107}, {"option": "CAVA261127P00065000", "bid": 4.05, "bid_size": 25.0, "ask": 4.75, "ask_size": 21.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.6021, "gamma": 0.0489, "vega": 0.0532, "theta": -0.0845, "rho": -0.0191, "theo": 4.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "CAVA261127C00066000", "bid": 1.4, "bid_size": 180.0, "ask": 2.01, "ask_size": 138.0, "iv": 0.5644, "open_interest": 9.0, "volume": 2.0, "delta": 0.3499, "gamma": 0.0471, "vega": 0.0511, "theta": -0.0812, "rho": 0.0098, "theo": 1.712, "change": 0.295, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:53:01", "percent_change": 39.0728, "prev_day_close": 0.754999995231628}, {"option": "CAVA261127P00066000", "bid": 4.65, "bid_size": 25.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0472, "vega": 0.0511, "theta": -0.0807, "rho": -0.0202, "theo": 5.3263, "change": 0.0, "open": 0.0, "high": 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": "CAVA261127C00067000", "bid": 1.09, "bid_size": 201.0, "ask": 1.78, "ask_size": 177.0, "iv": 0.5671, "open_interest": 13.0, "volume": 4.0, "delta": 0.3064, "gamma": 0.0448, "vega": 0.0485, "theta": -0.0766, "rho": 0.0087, "theo": 1.4224, "change": -0.09, "open": 0.65, "high": 0.65, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T13:30:34", "percent_change": -12.5, "prev_day_close": 0.719999998807907}, {"option": "CAVA261127P00067000", "bid": 5.15, "bid_size": 42.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0448, "vega": 0.0485, "theta": -0.0761, "rho": -0.0213, "theo": 6.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CAVA261127C00068000", "bid": 0.87, "bid_size": 200.0, "ask": 1.39, "ask_size": 129.0, "iv": 0.5536, "open_interest": 1.0, "volume": 16.0, "delta": 0.2659, "gamma": 0.0419, "vega": 0.0454, "theta": -0.0713, "rho": 0.0076, "theo": 1.174, "change": -0.125, "open": 0.75, "high": 0.85, "low": 0.74, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:13:59", "percent_change": -12.8205, "prev_day_close": 0.975000008940697}, {"option": "CAVA261127P00068000", "bid": 5.95, "bid_size": 37.0, "ask": 7.25, "ask_size": 28.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.042, "vega": 0.0453, "theta": -0.0707, "rho": -0.0223, "theo": 6.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "CAVA261127C00069000", "bid": 0.65, "bid_size": 242.0, "ask": 1.14, "ask_size": 144.0, "iv": 0.5463, "open_interest": 0.0, "volume": 14.0, "delta": 0.2289, "gamma": 0.0387, "vega": 0.0418, "theta": -0.0656, "rho": 0.0066, "theo": 0.9628, "change": 0.065, "open": 0.6, "high": 0.92, "low": 0.6, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:10:15", "percent_change": 7.60234, "prev_day_close": 0.855000023730099}, {"option": "CAVA261127P00069000", "bid": 6.8, "bid_size": 32.0, "ask": 8.65, "ask_size": 56.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0388, "vega": 0.0418, "theta": -0.0648, "rho": -0.0229, "theo": 7.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "CAVA261127C00070000", "bid": 0.51, "bid_size": 391.0, "ask": 0.98, "ask_size": 180.0, "iv": 0.5517, "open_interest": 104.0, "volume": 11.0, "delta": 0.1954, "gamma": 0.0353, "vega": 0.0382, "theta": -0.0595, "rho": 0.0056, "theo": 0.7847, "change": 0.06, "open": 0.46, "high": 0.69, "low": 0.46, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:06:45", "percent_change": 9.52381, "prev_day_close": 0.629999980330467}, {"option": "CAVA261127P00070000", "bid": 7.35, "bid_size": 43.0, "ask": 9.45, "ask_size": 40.0, "iv": 0.5642, "open_interest": 1.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.0354, "vega": 0.0382, "theta": -0.0586, "rho": -0.0236, "theo": 8.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-11-02T15:31:37", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "CAVA261127C00071000", "bid": 0.31, "bid_size": 417.0, "ask": 0.93, "ask_size": 260.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0318, "vega": 0.0344, "theta": -0.0534, "rho": 0.0048, "theo": 0.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.704999987967312}, {"option": "CAVA261127P00071000", "bid": 8.35, "bid_size": 30.0, "ask": 10.35, "ask_size": 53.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.032, "vega": 0.0344, "theta": -0.0524, "rho": -0.0238, "theo": 9.2425, "change": 0.0, "open": 0.0, "high": 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": "CAVA261127C00072000", "bid": 0.25, "bid_size": 87.0, "ask": 0.74, "ask_size": 60.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0284, "vega": 0.0307, "theta": -0.0475, "rho": 0.0041, "theo": 0.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.605000023730099}, {"option": "CAVA261127P00072000", "bid": 8.9, "bid_size": 15.0, "ask": 11.2, "ask_size": 13.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0285, "vega": 0.0307, "theta": -0.0464, "rho": -0.0238, "theo": 10.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CAVA261127C00073000", "bid": 0.08, "bid_size": 115.0, "ask": 0.8, "ask_size": 119.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.025, "vega": 0.0272, "theta": -0.0417, "rho": 0.0034, "theo": 0.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.615000018849969}, {"option": "CAVA261127P00073000", "bid": 9.7, "bid_size": 17.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0252, "vega": 0.0271, "theta": -0.0405, "rho": -0.024, "theo": 11.0156, "change": 0.0, "open": 0.0, "high": 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": "CAVA261127C00074000", "bid": 0.05, "bid_size": 382.0, "ask": 0.75, "ask_size": 338.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0219, "vega": 0.0238, "theta": -0.0364, "rho": 0.0029, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999999664724}, {"option": "CAVA261127P00074000", "bid": 10.9, "bid_size": 28.0, "ask": 13.05, "ask_size": 28.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0221, "vega": 0.0237, "theta": -0.035, "rho": -0.0237, "theo": 11.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "CAVA261127C00075000", "bid": 0.15, "bid_size": 270.0, "ask": 0.33, "ask_size": 92.0, "iv": 0.5526, "open_interest": 80.0, "volume": 7.0, "delta": 0.0799, "gamma": 0.0189, "vega": 0.0206, "theta": -0.0314, "rho": 0.0024, "theo": 0.2619, "change": -0.015, "open": 0.23, "high": 0.26, "low": 0.17, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:24:39", "percent_change": -5.45455, "prev_day_close": 0.275000000372529}, {"option": "CAVA261127P00075000", "bid": 11.7, "bid_size": 29.0, "ask": 13.95, "ask_size": 29.0, "iv": 0.5436, "open_interest": 1.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0192, "vega": 0.0205, "theta": -0.03, "rho": -0.0235, "theo": 12.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.89, "last_trade_time": "2026-11-05T09:48:07", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "CAVA261127C00076000", "bid": 0.01, "bid_size": 310.0, "ask": 0.46, "ask_size": 242.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0163, "vega": 0.0178, "theta": -0.0269, "rho": 0.002, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "CAVA261127P00076000", "bid": 12.7, "bid_size": 28.0, "ask": 14.95, "ask_size": 28.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0165, "vega": 0.0176, "theta": -0.0254, "rho": -0.0224, "theo": 13.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "CAVA261127C00080000", "bid": 0.01, "bid_size": 115.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5697, "open_interest": 0.0, "volume": 7.0, "delta": 0.0288, "gamma": 0.0083, "vega": 0.0092, "theta": -0.0137, "rho": 0.0009, "theo": 0.0804, "change": -0.435, "open": 0.48, "high": 0.48, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T11:12:53", "percent_change": -75.6522, "prev_day_close": 0.574999988079071}, {"option": "CAVA261127P00080000", "bid": 16.6, "bid_size": 59.0, "ask": 19.35, "ask_size": 59.0, "iv": 0.7684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0086, "vega": 0.0088, "theta": -0.0117, "rho": -0.0185, "theo": 17.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "CAVA261204C00040000", "bid": 20.5, "bid_size": 31.0, "ask": 24.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.001, "vega": 0.0017, "theta": 0.0, "rho": 0.0293, "theo": 22.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-23T15:32:30", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "CAVA261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 394.0, "iv": 1.1788, "open_interest": 2.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.001, "vega": 0.0017, "theta": -0.0021, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T11:51:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAVA261204C00041000", "bid": 19.5, "bid_size": 31.0, "ask": 23.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0013, "vega": 0.0024, "theta": 0.0, "rho": 0.03, "theo": 21.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.92, "last_trade_time": "2026-10-28T14:11:05", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "CAVA261204P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 393.0, "iv": 1.3406, "open_interest": 1.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0013, "vega": 0.0024, "theta": -0.0028, "rho": -0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T10:01:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CAVA261204C00042000", "bid": 19.1, "bid_size": 15.0, "ask": 22.45, "ask_size": 27.0, "iv": 0.9447, "open_interest": 2.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0018, "vega": 0.0032, "theta": -0.0006, "rho": 0.0306, "theo": 20.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-10-28T14:11:05", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "CAVA261204P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 390.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0018, "vega": 0.0032, "theta": -0.0037, "rho": -0.0003, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "CAVA261204C00043000", "bid": 17.55, "bid_size": 32.0, "ask": 21.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0024, "vega": 0.0042, "theta": -0.0019, "rho": 0.0312, "theo": 19.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "CAVA261204P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 667.0, "iv": 0.7838, "open_interest": 41.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0025, "vega": 0.0042, "theta": -0.005, "rho": -0.0004, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T15:27:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CAVA261204C00044000", "bid": 16.55, "bid_size": 36.0, "ask": 20.05, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0032, "vega": 0.0055, "theta": -0.0036, "rho": 0.0318, "theo": 18.5454, "change": 0.0, "open": 0.0, "high": 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": "CAVA261204P00044000", "bid": 0.01, "bid_size": 93.0, "ask": 0.09, "ask_size": 149.0, "iv": 0.63, "open_interest": 0.0, "volume": 2.0, "delta": -0.013, "gamma": 0.0033, "vega": 0.0055, "theta": -0.0065, "rho": -0.0006, "theo": 0.0467, "change": -1.065, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:35:44", "percent_change": -95.5157, "prev_day_close": 1.11500000953674}, {"option": "CAVA261204C00045000", "bid": 16.15, "bid_size": 29.0, "ask": 18.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0042, "vega": 0.0071, "theta": -0.0056, "rho": 0.0323, "theo": 17.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-30T14:22:49", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "CAVA261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 246.0, "iv": 0.6317, "open_interest": 47.0, "volume": 3.0, "delta": -0.0175, "gamma": 0.0043, "vega": 0.0071, "theta": -0.0083, "rho": -0.0008, "theo": 0.0647, "change": -0.28, "open": 0.44, "high": 0.44, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:35:23", "percent_change": -77.7778, "prev_day_close": 0.359999989159405}, {"option": "CAVA261204C00046000", "bid": 15.15, "bid_size": 29.0, "ask": 17.9, "ask_size": 29.0, "iv": 0.4936, "open_interest": 1.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0054, "vega": 0.009, "theta": -0.008, "rho": 0.0328, "theo": 16.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-30T14:22:49", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "CAVA261204P00046000", "bid": 0.01, "bid_size": 218.0, "ask": 0.22, "ask_size": 278.0, "iv": 0.6389, "open_interest": 2.0, "volume": 2.0, "delta": -0.0232, "gamma": 0.0055, "vega": 0.0091, "theta": -0.0105, "rho": -0.0011, "theo": 0.0888, "change": -1.06, "open": 0.23, "high": 0.23, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:35:04", "percent_change": -89.8305, "prev_day_close": 1.17999995220453}, {"option": "CAVA261204C00047000", "bid": 13.85, "bid_size": 59.0, "ask": 16.75, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0069, "vega": 0.0113, "theta": -0.0108, "rho": 0.0332, "theo": 15.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "CAVA261204P00047000", "bid": 0.02, "bid_size": 261.0, "ask": 0.22, "ask_size": 269.0, "iv": 0.6052, "open_interest": 3.0, "volume": 14.0, "delta": -0.0305, "gamma": 0.007, "vega": 0.0114, "theta": -0.0132, "rho": -0.0014, "theo": 0.1205, "change": -1.11, "open": 0.29, "high": 0.29, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:19:49", "percent_change": -90.2439, "prev_day_close": 1.2300000237301}, {"option": "CAVA261204C00048000", "bid": 13.55, "bid_size": 59.0, "ask": 15.85, "ask_size": 59.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0086, "vega": 0.014, "theta": -0.014, "rho": 0.0335, "theo": 14.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "CAVA261204P00048000", "bid": 0.01, "bid_size": 317.0, "ask": 0.42, "ask_size": 460.0, "iv": 0.6359, "open_interest": 2.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0087, "vega": 0.0141, "theta": -0.0163, "rho": -0.0018, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-05T09:32:14", "percent_change": 0.0, "prev_day_close": 0.995000009424984}, {"option": "CAVA261204C00049000", "bid": 12.5, "bid_size": 59.0, "ask": 14.85, "ask_size": 59.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0107, "vega": 0.0171, "theta": -0.0177, "rho": 0.0336, "theo": 13.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CAVA261204P00049000", "bid": 0.09, "bid_size": 259.0, "ask": 0.37, "ask_size": 325.0, "iv": 0.6039, "open_interest": 1.0, "volume": 6.0, "delta": -0.0509, "gamma": 0.0107, "vega": 0.0172, "theta": -0.0198, "rho": -0.0023, "theo": 0.2148, "change": -0.905, "open": 0.42, "high": 0.42, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:17:27", "percent_change": -80.4444, "prev_day_close": 1.125}, {"option": "CAVA261204C00050000", "bid": 11.55, "bid_size": 60.0, "ask": 13.75, "ask_size": 42.0, "iv": 0.5021, "open_interest": 4.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.013, "vega": 0.0206, "theta": -0.0218, "rho": 0.0337, "theo": 12.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.36, "last_trade_time": "2026-10-29T12:22:12", "percent_change": 0.0, "prev_day_close": 9.1749997138977}, {"option": "CAVA261204P00050000", "bid": 0.01, "bid_size": 463.0, "ask": 0.43, "ask_size": 306.0, "iv": 0.5577, "open_interest": 6.0, "volume": 83.0, "delta": -0.0645, "gamma": 0.013, "vega": 0.0207, "theta": -0.0238, "rho": -0.0029, "theo": 0.2822, "change": -0.56, "open": 0.79, "high": 0.79, "low": 0.27, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:33:32", "percent_change": -65.8824, "prev_day_close": 0.849999994039536}, {"option": "CAVA261204C00051000", "bid": 10.6, "bid_size": 59.0, "ask": 13.05, "ask_size": 59.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0155, "vega": 0.0245, "theta": -0.0263, "rho": 0.0336, "theo": 11.8868, "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": 8.52500009536743}, {"option": "CAVA261204P00051000", "bid": 0.16, "bid_size": 342.0, "ask": 0.5, "ask_size": 286.0, "iv": 0.5705, "open_interest": 43.0, "volume": 1.0, "delta": -0.0806, "gamma": 0.0156, "vega": 0.0245, "theta": -0.0281, "rho": -0.0036, "theo": 0.3656, "change": 0.245, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:37:47", "percent_change": 25.6544, "prev_day_close": 0.955000013113022}, {"option": "CAVA261204C00052000", "bid": 9.7, "bid_size": 59.0, "ask": 12.05, "ask_size": 59.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0183, "vega": 0.0287, "theta": -0.0311, "rho": 0.0334, "theo": 10.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "CAVA261204P00052000", "bid": 0.12, "bid_size": 518.0, "ask": 0.63, "ask_size": 264.0, "iv": 0.5461, "open_interest": 22.0, "volume": 7.0, "delta": -0.0996, "gamma": 0.0184, "vega": 0.0287, "theta": -0.0328, "rho": -0.0045, "theo": 0.47, "change": -0.48, "open": 1.3, "high": 1.3, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:42:34", "percent_change": -40.678, "prev_day_close": 1.18000003695488}, {"option": "CAVA261204C00053000", "bid": 8.8, "bid_size": 136.0, "ask": 11.2, "ask_size": 130.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0213, "vega": 0.0331, "theta": -0.0362, "rho": 0.0331, "theo": 10.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "CAVA261204P00053000", "bid": 0.36, "bid_size": 339.0, "ask": 0.81, "ask_size": 351.0, "iv": 0.5732, "open_interest": 2.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0214, "vega": 0.0331, "theta": -0.0378, "rho": -0.0055, "theo": 0.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-04T12:37:28", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "CAVA261204C00054000", "bid": 7.95, "bid_size": 59.0, "ask": 10.1, "ask_size": 19.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0244, "vega": 0.0377, "theta": -0.0414, "rho": 0.0325, "theo": 9.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CAVA261204P00054000", "bid": 0.42, "bid_size": 187.0, "ask": 0.97, "ask_size": 33.0, "iv": 0.5578, "open_interest": 23.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0245, "vega": 0.0378, "theta": -0.0429, "rho": -0.0066, "theo": 0.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T13:52:14", "percent_change": 0.0, "prev_day_close": 1.71000003814697}, {"option": "CAVA261204C00055000", "bid": 7.15, "bid_size": 59.0, "ask": 9.45, "ask_size": 59.0, "iv": 0.5282, "open_interest": 3.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0276, "vega": 0.0423, "theta": -0.0466, "rho": 0.0318, "theo": 8.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-11-03T10:08:15", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CAVA261204P00055000", "bid": 0.7, "bid_size": 219.0, "ask": 1.04, "ask_size": 67.0, "iv": 0.5536, "open_interest": 2.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0277, "vega": 0.0423, "theta": -0.048, "rho": -0.0079, "theo": 0.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-06T10:08:29", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "CAVA261204C00056000", "bid": 6.4, "bid_size": 163.0, "ask": 8.6, "ask_size": 112.0, "iv": 0.5246, "open_interest": 3.0, "volume": 0.0, "delta": 0.7925, "gamma": 0.0307, "vega": 0.0468, "theta": -0.0517, "rho": 0.0309, "theo": 7.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-05T13:16:39", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "CAVA261204P00056000", "bid": 0.72, "bid_size": 505.0, "ask": 1.31, "ask_size": 122.0, "iv": 0.5358, "open_interest": 1.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0308, "vega": 0.0468, "theta": -0.0529, "rho": -0.0092, "theo": 1.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-10-27T11:47:35", "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "CAVA261204C00057000", "bid": 5.5, "bid_size": 193.0, "ask": 7.8, "ask_size": 162.0, "iv": 0.5035, "open_interest": 31.0, "volume": 9.0, "delta": 0.7579, "gamma": 0.0337, "vega": 0.051, "theta": -0.0565, "rho": 0.0299, "theo": 6.9494, "change": 1.28, "open": 5.83, "high": 5.83, "low": 5.83, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-11-09T09:41:04", "percent_change": 28.1319, "prev_day_close": 4.54999995231628}, {"option": "CAVA261204P00057000", "bid": 1.0, "bid_size": 460.0, "ask": 1.65, "ask_size": 351.0, "iv": 0.5466, "open_interest": 13.0, "volume": 83.0, "delta": -0.2422, "gamma": 0.0338, "vega": 0.0511, "theta": -0.0576, "rho": -0.0107, "theo": 1.412, "change": -1.485, "open": 3.85, "high": 3.85, "low": 1.32, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:33:32", "percent_change": -52.381, "prev_day_close": 2.83499991893768}, {"option": "CAVA261204C00058000", "bid": 5.1, "bid_size": 233.0, "ask": 7.25, "ask_size": 184.0, "iv": 0.5479, "open_interest": 28.0, "volume": 9.0, "delta": 0.7207, "gamma": 0.0365, "vega": 0.0549, "theta": -0.0608, "rho": 0.0286, "theo": 6.2465, "change": 1.235, "open": 5.21, "high": 5.21, "low": 5.21, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-11-09T09:41:04", "percent_change": 31.0692, "prev_day_close": 3.97500002384186}, {"option": "CAVA261204P00058000", "bid": 1.28, "bid_size": 393.0, "ask": 1.86, "ask_size": 88.0, "iv": 0.5359, "open_interest": 8.0, "volume": 0.0, "delta": -0.2796, "gamma": 0.0366, "vega": 0.055, "theta": -0.0618, "rho": -0.0123, "theo": 1.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-06T13:49:20", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "CAVA261204C00059000", "bid": 5.3, "bid_size": 95.0, "ask": 6.05, "ask_size": 133.0, "iv": 0.5739, "open_interest": 5.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.0389, "vega": 0.0583, "theta": -0.0645, "rho": 0.0273, "theo": 5.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T11:11:20", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "CAVA261204P00059000", "bid": 1.72, "bid_size": 217.0, "ask": 2.22, "ask_size": 116.0, "iv": 0.5459, "open_interest": 2.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0391, "vega": 0.0584, "theta": -0.0654, "rho": -0.0139, "theo": 2.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-11-03T13:54:02", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CAVA261204C00060000", "bid": 4.6, "bid_size": 204.0, "ask": 5.4, "ask_size": 177.0, "iv": 0.5616, "open_interest": 9.0, "volume": 2.0, "delta": 0.6397, "gamma": 0.041, "vega": 0.0611, "theta": -0.0676, "rho": 0.0258, "theo": 4.9678, "change": 1.15, "open": 4.15, "high": 4.21, "low": 4.15, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-09T13:21:51", "percent_change": 37.5817, "prev_day_close": 3.05999994277954}, {"option": "CAVA261204P00060000", "bid": 2.04, "bid_size": 202.0, "ask": 2.68, "ask_size": 184.0, "iv": 0.5458, "open_interest": 3.0, "volume": 0.0, "delta": -0.3611, "gamma": 0.0412, "vega": 0.0612, "theta": -0.0683, "rho": -0.0156, "theo": 2.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-06T15:49:57", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "CAVA261204C00061000", "bid": 4.15, "bid_size": 41.0, "ask": 5.2, "ask_size": 273.0, "iv": 0.5987, "open_interest": 13.0, "volume": 16.0, "delta": 0.5969, "gamma": 0.0425, "vega": 0.0632, "theta": -0.0698, "rho": 0.0243, "theo": 4.395, "change": 1.14, "open": 3.5, "high": 3.75, "low": 3.5, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T13:46:06", "percent_change": 43.6782, "prev_day_close": 2.61000001430511}, {"option": "CAVA261204P00061000", "bid": 2.53, "bid_size": 117.0, "ask": 3.1, "ask_size": 167.0, "iv": 0.5488, "open_interest": 2.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0428, "vega": 0.0632, "theta": -0.0705, "rho": -0.0174, "theo": 2.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T14:51:25", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CAVA261204C00062000", "bid": 3.5, "bid_size": 177.0, "ask": 4.25, "ask_size": 185.0, "iv": 0.5538, "open_interest": 7.0, "volume": 4.0, "delta": 0.5534, "gamma": 0.0436, "vega": 0.0646, "theta": -0.0712, "rho": 0.0227, "theo": 3.8677, "change": 0.96, "open": 2.63, "high": 3.3, "low": 2.63, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:53:35", "percent_change": 41.0256, "prev_day_close": 2.3400000333786}, {"option": "CAVA261204P00062000", "bid": 2.85, "bid_size": 239.0, "ask": 3.65, "ask_size": 211.0, "iv": 0.5416, "open_interest": 15.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.0438, "vega": 0.0646, "theta": -0.0717, "rho": -0.019, "theo": 3.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T10:50:07", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CAVA261204C00063000", "bid": 3.05, "bid_size": 144.0, "ask": 3.8, "ask_size": 239.0, "iv": 0.5572, "open_interest": 29.0, "volume": 0.0, "delta": 0.5097, "gamma": 0.0441, "vega": 0.0651, "theta": -0.0717, "rho": 0.021, "theo": 3.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-05T13:56:15", "percent_change": 0.0, "prev_day_close": 1.9750000834465}, {"option": "CAVA261204P00063000", "bid": 3.45, "bid_size": 15.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.5338, "open_interest": 8.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0444, "vega": 0.0651, "theta": -0.0722, "rho": -0.0209, "theo": 3.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-11-05T09:48:20", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CAVA261204C00064000", "bid": 2.62, "bid_size": 180.0, "ask": 3.35, "ask_size": 257.0, "iv": 0.5556, "open_interest": 65.0, "volume": 0.0, "delta": 0.4663, "gamma": 0.044, "vega": 0.0649, "theta": -0.0714, "rho": 0.0193, "theo": 2.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-05T15:06:49", "percent_change": 0.0, "prev_day_close": 1.67999994754791}, {"option": "CAVA261204P00064000", "bid": 3.85, "bid_size": 70.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0444, "vega": 0.0649, "theta": -0.0717, "rho": -0.0223, "theo": 4.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "CAVA261204C00065000", "bid": 2.04, "bid_size": 376.0, "ask": 2.86, "ask_size": 192.0, "iv": 0.5325, "open_interest": 52.0, "volume": 5.0, "delta": 0.4238, "gamma": 0.0434, "vega": 0.064, "theta": -0.0702, "rho": 0.0176, "theo": 2.5548, "change": 0.895, "open": 1.71, "high": 2.4, "low": 1.71, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:06:33", "percent_change": 59.4684, "prev_day_close": 1.50499999523163}, {"option": "CAVA261204P00065000", "bid": 4.4, "bid_size": 94.0, "ask": 5.7, "ask_size": 117.0, "iv": 0.5556, "open_interest": 0.0, "volume": 3.0, "delta": -0.5784, "gamma": 0.0438, "vega": 0.0638, "theta": -0.0704, "rho": -0.0238, "theo": 5.0069, "change": -2.325, "open": 6.41, "high": 6.41, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-09T15:06:12", "percent_change": -29.1536, "prev_day_close": 7.97500014305115}, {"option": "CAVA261204C00066000", "bid": 1.86, "bid_size": 228.0, "ask": 2.58, "ask_size": 256.0, "iv": 0.5508, "open_interest": 6.0, "volume": 0.0, "delta": 0.3827, "gamma": 0.0424, "vega": 0.0623, "theta": -0.0683, "rho": 0.016, "theo": 2.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-04T13:09:43", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "CAVA261204P00066000", "bid": 5.3, "bid_size": 25.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.5473, "open_interest": 1.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.0428, "vega": 0.0622, "theta": -0.0684, "rho": -0.0251, "theo": 5.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T13:45:28", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "CAVA261204C00067000", "bid": 1.59, "bid_size": 178.0, "ask": 2.26, "ask_size": 277.0, "iv": 0.5532, "open_interest": 2.0, "volume": 5.0, "delta": 0.3435, "gamma": 0.0409, "vega": 0.0601, "theta": -0.0657, "rho": 0.0144, "theo": 1.8901, "change": 0.895, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T15:22:37", "percent_change": 89.9497, "prev_day_close": 0.995000004768372}, {"option": "CAVA261204P00067000", "bid": 5.6, "bid_size": 93.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.5063, "open_interest": 2.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0414, "vega": 0.0598, "theta": -0.0657, "rho": -0.0258, "theo": 6.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-11-05T13:45:52", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "CAVA261204C00068000", "bid": 1.27, "bid_size": 301.0, "ask": 2.01, "ask_size": 282.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.3064, "gamma": 0.0391, "vega": 0.0574, "theta": -0.0626, "rho": 0.0129, "theo": 1.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CAVA261204P00068000", "bid": 6.1, "bid_size": 113.0, "ask": 7.9, "ask_size": 111.0, "iv": 0.535, "open_interest": 3.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.0395, "vega": 0.057, "theta": -0.0625, "rho": -0.0273, "theo": 7.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.77, "last_trade_time": "2026-11-06T15:34:05", "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "CAVA261204C00069000", "bid": 1.07, "bid_size": 309.0, "ask": 1.74, "ask_size": 286.0, "iv": 0.5526, "open_interest": 2.0, "volume": 8.0, "delta": 0.2716, "gamma": 0.0369, "vega": 0.0542, "theta": -0.059, "rho": 0.0114, "theo": 1.373, "change": 0.185, "open": 1.07, "high": 1.09, "low": 1.07, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T12:12:28", "percent_change": 20.442, "prev_day_close": 0.905000001192093}, {"option": "CAVA261204P00069000", "bid": 6.85, "bid_size": 110.0, "ask": 8.55, "ask_size": 54.0, "iv": 0.5226, "open_interest": 3.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0374, "vega": 0.0537, "theta": -0.0588, "rho": -0.0276, "theo": 7.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-11-06T15:34:05", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "CAVA261204C00070000", "bid": 0.96, "bid_size": 208.0, "ask": 1.45, "ask_size": 285.0, "iv": 0.5549, "open_interest": 56.0, "volume": 8.0, "delta": 0.2395, "gamma": 0.0346, "vega": 0.0508, "theta": -0.0552, "rho": 0.0101, "theo": 1.1629, "change": 0.29, "open": 0.61, "high": 1.06, "low": 0.61, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:06:12", "percent_change": 37.6623, "prev_day_close": 0.769999966025352}, {"option": "CAVA261204P00070000", "bid": 7.75, "bid_size": 36.0, "ask": 9.85, "ask_size": 54.0, "iv": 0.5822, "open_interest": 1.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0351, "vega": 0.05, "theta": -0.0549, "rho": -0.0285, "theo": 8.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-02T15:31:37", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CAVA261204C00071000", "bid": 0.76, "bid_size": 270.0, "ask": 1.28, "ask_size": 267.0, "iv": 0.555, "open_interest": 1.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0321, "vega": 0.0472, "theta": -0.0511, "rho": 0.0089, "theo": 0.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:36:29", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CAVA261204P00071000", "bid": 8.25, "bid_size": 56.0, "ask": 10.65, "ask_size": 52.0, "iv": 0.549, "open_interest": 1.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0326, "vega": 0.0464, "theta": -0.0507, "rho": -0.0284, "theo": 9.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.49, "last_trade_time": "2026-11-06T15:34:27", "percent_change": 0.0, "prev_day_close": 13.3250002861023}, {"option": "CAVA261204C00072000", "bid": 0.53, "bid_size": 428.0, "ask": 0.95, "ask_size": 59.0, "iv": 0.5269, "open_interest": 1.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0295, "vega": 0.0434, "theta": -0.047, "rho": 0.0078, "theo": 0.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:36:29", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "CAVA261204P00072000", "bid": 9.1, "bid_size": 52.0, "ask": 11.5, "ask_size": 45.0, "iv": 0.5504, "open_interest": 1.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0301, "vega": 0.0424, "theta": -0.0465, "rho": -0.0286, "theo": 10.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-11-06T15:34:27", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "CAVA261204C00073000", "bid": 0.25, "bid_size": 295.0, "ask": 0.93, "ask_size": 34.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.027, "vega": 0.0397, "theta": -0.0429, "rho": 0.0068, "theo": 0.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499996066093}, {"option": "CAVA261204P00073000", "bid": 10.0, "bid_size": 16.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0276, "vega": 0.0386, "theta": -0.0423, "rho": -0.0282, "theo": 11.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "CAVA261204C00074000", "bid": 0.36, "bid_size": 366.0, "ask": 0.94, "ask_size": 357.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0244, "vega": 0.036, "theta": -0.0388, "rho": 0.0058, "theo": 0.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30500000342727}, {"option": "CAVA261204P00074000", "bid": 11.2, "bid_size": 20.0, "ask": 13.25, "ask_size": 41.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0251, "vega": 0.0347, "theta": -0.0381, "rho": -0.0273, "theo": 12.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "CAVA261204C00075000", "bid": 0.11, "bid_size": 555.0, "ask": 0.7, "ask_size": 304.0, "iv": 0.524, "open_interest": 122.0, "volume": 26.0, "delta": 0.1184, "gamma": 0.022, "vega": 0.0325, "theta": -0.0349, "rho": 0.005, "theo": 0.4808, "change": -0.845, "open": 0.43, "high": 0.43, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:40:43", "percent_change": -67.8715, "prev_day_close": 1.24500002898276}, {"option": "CAVA261204P00075000", "bid": 11.95, "bid_size": 33.0, "ask": 14.2, "ask_size": 38.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0227, "vega": 0.0309, "theta": -0.0342, "rho": -0.027, "theo": 12.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "CAVA261204C00076000", "bid": 0.11, "bid_size": 479.0, "ask": 0.51, "ask_size": 93.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0196, "vega": 0.0291, "theta": -0.0312, "rho": 0.0043, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000005234033}, {"option": "CAVA261204P00076000", "bid": 12.95, "bid_size": 15.0, "ask": 15.1, "ask_size": 28.0, "iv": 0.6006, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0204, "vega": 0.0273, "theta": -0.0304, "rho": -0.0255, "theo": 13.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "CAVA261204C00080000", "bid": 0.01, "bid_size": 96.0, "ask": 0.41, "ask_size": 79.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0119, "vega": 0.0178, "theta": -0.019, "rho": 0.0023, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999998100102}, {"option": "CAVA261204P00080000", "bid": 16.85, "bid_size": 6.0, "ask": 19.15, "ask_size": 20.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0129, "vega": 0.0149, "theta": -0.0179, "rho": -0.0199, "theo": 17.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "CAVA261211C00040000", "bid": 21.1, "bid_size": 19.0, "ask": 23.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0017, "vega": 0.0038, "theta": -0.0009, "rho": 0.0366, "theo": 22.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "CAVA261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 468.0, "iv": 0.9089, "open_interest": 7.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0017, "vega": 0.0039, "theta": -0.0036, "rho": -0.0004, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:42:00", "percent_change": 0.0, "prev_day_close": 1.16499996650964}, {"option": "CAVA261211C00041000", "bid": 19.6, "bid_size": 24.0, "ask": 23.55, "ask_size": 28.0, "iv": 0.6987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0022, "vega": 0.0049, "theta": -0.002, "rho": 0.0374, "theo": 21.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "CAVA261211P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 179.0, "iv": 0.8823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0022, "vega": 0.0049, "theta": -0.0046, "rho": -0.0006, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999988824}, {"option": "CAVA261211C00042000", "bid": 18.6, "bid_size": 31.0, "ask": 22.55, "ask_size": 34.0, "iv": 0.658, "open_interest": 1.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0028, "vega": 0.0062, "theta": -0.0033, "rho": 0.0382, "theo": 20.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-11-05T13:46:32", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "CAVA261211P00042000", "bid": 0.01, "bid_size": 51.0, "ask": 0.45, "ask_size": 550.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0029, "vega": 0.0062, "theta": -0.0058, "rho": -0.0007, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00499999988824}, {"option": "CAVA261211C00043000", "bid": 18.15, "bid_size": 21.0, "ask": 20.9, "ask_size": 18.0, "iv": 0.5202, "open_interest": 8.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0036, "vega": 0.0078, "theta": -0.0048, "rho": 0.0388, "theo": 19.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.15, "last_trade_time": "2026-11-05T14:29:04", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "CAVA261211P00043000", "bid": 0.01, "bid_size": 154.0, "ask": 0.29, "ask_size": 462.0, "iv": 0.7024, "open_interest": 0.0, "volume": 2.0, "delta": -0.0169, "gamma": 0.0036, "vega": 0.0078, "theta": -0.0072, "rho": -0.001, "theo": 0.0715, "change": -1.095, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:38:01", "percent_change": -90.8714, "prev_day_close": 1.20500004757196}, {"option": "CAVA261211C00044000", "bid": 16.7, "bid_size": 31.0, "ask": 19.95, "ask_size": 29.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0046, "vega": 0.0097, "theta": -0.0066, "rho": 0.0395, "theo": 18.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.25, "last_trade_time": "2026-11-05T14:29:04", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "CAVA261211P00044000", "bid": 0.01, "bid_size": 205.0, "ask": 0.31, "ask_size": 458.0, "iv": 0.6734, "open_interest": 0.0, "volume": 2.0, "delta": -0.0218, "gamma": 0.0046, "vega": 0.0097, "theta": -0.0089, "rho": -0.0012, "theo": 0.0945, "change": -1.12, "open": 0.22, "high": 0.22, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:38:06", "percent_change": -90.3226, "prev_day_close": 1.24000001419336}, {"option": "CAVA261211C00045000", "bid": 16.2, "bid_size": 35.0, "ask": 18.9, "ask_size": 35.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0056, "vega": 0.0119, "theta": -0.0087, "rho": 0.04, "theo": 17.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "CAVA261211P00045000", "bid": 0.01, "bid_size": 258.0, "ask": 0.34, "ask_size": 443.0, "iv": 0.6476, "open_interest": 1.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0057, "vega": 0.0119, "theta": -0.0108, "rho": -0.0016, "theo": 0.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T12:27:59", "percent_change": 0.0, "prev_day_close": 1.26999998558313}, {"option": "CAVA261211C00046000", "bid": 15.25, "bid_size": 35.0, "ask": 17.95, "ask_size": 35.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.007, "vega": 0.0144, "theta": -0.0111, "rho": 0.0405, "theo": 16.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "CAVA261211P00046000", "bid": 0.01, "bid_size": 291.0, "ask": 0.25, "ask_size": 160.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.007, "vega": 0.0145, "theta": -0.0131, "rho": -0.002, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-05T13:10:05", "percent_change": 0.0, "prev_day_close": 0.860000018961728}, {"option": "CAVA261211C00047000", "bid": 14.3, "bid_size": 35.0, "ask": 16.95, "ask_size": 35.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0084, "vega": 0.0174, "theta": -0.0138, "rho": 0.0408, "theo": 15.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CAVA261211P00047000", "bid": 0.01, "bid_size": 380.0, "ask": 0.45, "ask_size": 454.0, "iv": 0.6082, "open_interest": 2.0, "volume": 3.0, "delta": -0.0443, "gamma": 0.0085, "vega": 0.0174, "theta": -0.0157, "rho": -0.0025, "theo": 0.2083, "change": -0.365, "open": 0.41, "high": 0.41, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:10:22", "percent_change": -64.6018, "prev_day_close": 0.564999982714653}, {"option": "CAVA261211C00048000", "bid": 13.6, "bid_size": 63.0, "ask": 15.85, "ask_size": 45.0, "iv": 0.5539, "open_interest": 0.0, "volume": 26.0, "delta": 0.9446, "gamma": 0.0102, "vega": 0.0207, "theta": -0.0168, "rho": 0.0411, "theo": 14.7931, "change": 2.59, "open": 13.48, "high": 13.77, "low": 13.48, "tick": "no_change", "last_trade_price": 13.69, "last_trade_time": "2026-11-09T12:55:50", "percent_change": 23.3333, "prev_day_close": 11.0999999046326}, {"option": "CAVA261211P00048000", "bid": 0.01, "bid_size": 441.0, "ask": 0.49, "ask_size": 414.0, "iv": 0.5817, "open_interest": 3.0, "volume": 2.0, "delta": -0.0551, "gamma": 0.0102, "vega": 0.0208, "theta": -0.0186, "rho": -0.0031, "theo": 0.2668, "change": -0.565, "open": 0.39, "high": 0.39, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:10:22", "percent_change": -73.8562, "prev_day_close": 0.765000015497208}, {"option": "CAVA261211C00049000", "bid": 12.6, "bid_size": 61.0, "ask": 15.0, "ask_size": 35.0, "iv": 0.5542, "open_interest": 0.0, "volume": 26.0, "delta": 0.9319, "gamma": 0.0121, "vega": 0.0243, "theta": -0.02, "rho": 0.0412, "theo": 13.8693, "change": 2.485, "open": 12.49, "high": 12.82, "low": 12.49, "tick": "no_change", "last_trade_price": 12.81, "last_trade_time": "2026-11-09T12:55:50", "percent_change": 24.0678, "prev_day_close": 10.3250002861023}, {"option": "CAVA261211P00049000", "bid": 0.15, "bid_size": 331.0, "ask": 0.55, "ask_size": 373.0, "iv": 0.5893, "open_interest": 3.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0121, "vega": 0.0244, "theta": -0.0217, "rho": -0.0039, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-06T14:01:46", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "CAVA261211C00050000", "bid": 11.65, "bid_size": 59.0, "ask": 14.15, "ask_size": 45.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0142, "vega": 0.0283, "theta": -0.0236, "rho": 0.0412, "theo": 12.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CAVA261211P00050000", "bid": 0.17, "bid_size": 405.0, "ask": 0.53, "ask_size": 103.0, "iv": 0.5508, "open_interest": 1.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0142, "vega": 0.0284, "theta": -0.0252, "rho": -0.0047, "theo": 0.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T14:59:31", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "CAVA261211C00051000", "bid": 10.75, "bid_size": 59.0, "ask": 13.3, "ask_size": 45.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0164, "vega": 0.0326, "theta": -0.0274, "rho": 0.041, "theo": 12.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "CAVA261211P00051000", "bid": 0.38, "bid_size": 207.0, "ask": 0.66, "ask_size": 132.0, "iv": 0.5705, "open_interest": 1.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0165, "vega": 0.0326, "theta": -0.0289, "rho": -0.0058, "theo": 0.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-05T13:11:42", "percent_change": 0.0, "prev_day_close": 1.20500001311302}, {"option": "CAVA261211C00052000", "bid": 9.85, "bid_size": 123.0, "ask": 12.25, "ask_size": 68.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0189, "vega": 0.0371, "theta": -0.0313, "rho": 0.0407, "theo": 11.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "CAVA261211P00052000", "bid": 0.44, "bid_size": 326.0, "ask": 0.86, "ask_size": 269.0, "iv": 0.567, "open_interest": 2.0, "volume": 12.0, "delta": -0.1203, "gamma": 0.019, "vega": 0.0372, "theta": -0.0327, "rho": -0.0068, "theo": 0.6635, "change": -0.61, "open": 1.42, "high": 1.42, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T14:07:14", "percent_change": -40.6667, "prev_day_close": 1.5}, {"option": "CAVA261211C00053000", "bid": 8.85, "bid_size": 157.0, "ask": 11.55, "ask_size": 114.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0214, "vega": 0.0417, "theta": -0.0354, "rho": 0.0402, "theo": 10.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CAVA261211P00053000", "bid": 0.58, "bid_size": 284.0, "ask": 1.06, "ask_size": 300.0, "iv": 0.5675, "open_interest": 3.0, "volume": 1.0, "delta": -0.1429, "gamma": 0.0215, "vega": 0.0419, "theta": -0.0367, "rho": -0.0082, "theo": 0.8164, "change": -0.54, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T14:07:14", "percent_change": -31.5789, "prev_day_close": 1.71000003814697}, {"option": "CAVA261211C00054000", "bid": 8.2, "bid_size": 148.0, "ask": 10.65, "ask_size": 105.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.024, "vega": 0.0464, "theta": -0.0394, "rho": 0.0395, "theo": 9.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "CAVA261211P00054000", "bid": 0.68, "bid_size": 374.0, "ask": 1.23, "ask_size": 255.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0241, "vega": 0.0465, "theta": -0.0407, "rho": -0.0095, "theo": 0.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04499995708466}, {"option": "CAVA261211C00055000", "bid": 7.6, "bid_size": 59.0, "ask": 9.8, "ask_size": 52.0, "iv": 0.5477, "open_interest": 1.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0266, "vega": 0.051, "theta": -0.0434, "rho": 0.0386, "theo": 8.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-05T11:49:16", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CAVA261211P00055000", "bid": 0.79, "bid_size": 200.0, "ask": 1.62, "ask_size": 142.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0267, "vega": 0.0512, "theta": -0.0446, "rho": -0.0111, "theo": 1.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.51499998569489}, {"option": "CAVA261211C00056000", "bid": 6.7, "bid_size": 47.0, "ask": 9.25, "ask_size": 43.0, "iv": 0.5508, "open_interest": 2.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0291, "vega": 0.0556, "theta": -0.0473, "rho": 0.0375, "theo": 8.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-11-05T11:49:16", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "CAVA261211P00056000", "bid": 1.25, "bid_size": 81.0, "ask": 1.58, "ask_size": 83.0, "iv": 0.5498, "open_interest": 1.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.0292, "vega": 0.0556, "theta": -0.0483, "rho": -0.0128, "theo": 1.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-11-06T10:34:14", "percent_change": 0.0, "prev_day_close": 2.74000000953674}, {"option": "CAVA261211C00057000", "bid": 6.1, "bid_size": 74.0, "ask": 8.5, "ask_size": 55.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0315, "vega": 0.0597, "theta": -0.0508, "rho": 0.0363, "theo": 7.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CAVA261211P00057000", "bid": 1.43, "bid_size": 52.0, "ask": 2.06, "ask_size": 60.0, "iv": 0.556, "open_interest": 1.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0316, "vega": 0.0598, "theta": -0.0518, "rho": -0.0145, "theo": 1.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-11-03T12:27:06", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "CAVA261211C00058000", "bid": 5.2, "bid_size": 118.0, "ask": 7.7, "ask_size": 85.0, "iv": 0.5262, "open_interest": 2.0, "volume": 0.0, "delta": 0.7073, "gamma": 0.0336, "vega": 0.0635, "theta": -0.054, "rho": 0.0349, "theo": 6.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T09:57:15", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "CAVA261211P00058000", "bid": 1.64, "bid_size": 80.0, "ask": 2.36, "ask_size": 25.0, "iv": 0.5438, "open_interest": 3.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.0338, "vega": 0.0636, "theta": -0.0549, "rho": -0.0164, "theo": 2.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-11-03T13:07:21", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "CAVA261211C00059000", "bid": 5.3, "bid_size": 269.0, "ask": 7.4, "ask_size": 261.0, "iv": 0.6063, "open_interest": 1.0, "volume": 0.0, "delta": 0.671, "gamma": 0.0355, "vega": 0.0668, "theta": -0.0568, "rho": 0.0334, "theo": 5.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.07, "last_trade_time": "2026-11-03T13:05:21", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "CAVA261211P00059000", "bid": 2.07, "bid_size": 182.0, "ask": 2.75, "ask_size": 225.0, "iv": 0.55, "open_interest": 2.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.0358, "vega": 0.0669, "theta": -0.0576, "rho": -0.0182, "theo": 2.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:55:14", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "CAVA261211C00060000", "bid": 5.0, "bid_size": 206.0, "ask": 5.95, "ask_size": 181.0, "iv": 0.563, "open_interest": 16.0, "volume": 3.0, "delta": 0.6333, "gamma": 0.0371, "vega": 0.0695, "theta": -0.059, "rho": 0.0318, "theo": 5.3601, "change": 1.285, "open": 4.62, "high": 4.62, "low": 4.62, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-09T09:49:42", "percent_change": 38.5307, "prev_day_close": 3.33499991893768}, {"option": "CAVA261211P00060000", "bid": 2.4, "bid_size": 208.0, "ask": 3.05, "ask_size": 140.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.3683, "gamma": 0.0374, "vega": 0.0697, "theta": -0.0598, "rho": -0.0203, "theo": 2.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-11-03T13:07:21", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "CAVA261211C00061000", "bid": 4.55, "bid_size": 94.0, "ask": 5.25, "ask_size": 131.0, "iv": 0.5589, "open_interest": 1.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0383, "vega": 0.0716, "theta": -0.0607, "rho": 0.03, "theo": 4.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-11-04T12:03:47", "percent_change": 0.0, "prev_day_close": 3.12999999523163}, {"option": "CAVA261211P00061000", "bid": 2.92, "bid_size": 137.0, "ask": 3.5, "ask_size": 116.0, "iv": 0.5416, "open_interest": 1.0, "volume": 0.0, "delta": -0.4072, "gamma": 0.0386, "vega": 0.0716, "theta": -0.0614, "rho": -0.0222, "theo": 3.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T14:15:37", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "CAVA261211C00062000", "bid": 3.9, "bid_size": 221.0, "ask": 4.8, "ask_size": 163.0, "iv": 0.553, "open_interest": 2.0, "volume": 3.0, "delta": 0.5554, "gamma": 0.0392, "vega": 0.073, "theta": -0.0618, "rho": 0.0282, "theo": 4.2795, "change": 1.745, "open": 3.95, "high": 4.3, "low": 3.95, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:54:05", "percent_change": 68.2975, "prev_day_close": 2.55499994754791}, {"option": "CAVA261211P00062000", "bid": 3.25, "bid_size": 216.0, "ask": 4.1, "ask_size": 153.0, "iv": 0.5383, "open_interest": 4.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0395, "vega": 0.073, "theta": -0.0624, "rho": -0.0242, "theo": 3.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-11-04T14:15:37", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "CAVA261211C00063000", "bid": 3.5, "bid_size": 160.0, "ask": 4.25, "ask_size": 164.0, "iv": 0.5522, "open_interest": 21.0, "volume": 0.0, "delta": 0.5161, "gamma": 0.0396, "vega": 0.0736, "theta": -0.0623, "rho": 0.0264, "theo": 3.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-06T12:32:13", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "CAVA261211P00063000", "bid": 3.6, "bid_size": 197.0, "ask": 4.5, "ask_size": 66.0, "iv": 0.5173, "open_interest": 4.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.04, "vega": 0.0736, "theta": -0.0628, "rho": -0.0261, "theo": 4.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-11-04T14:15:37", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CAVA261211C00064000", "bid": 2.99, "bid_size": 214.0, "ask": 3.8, "ask_size": 174.0, "iv": 0.5455, "open_interest": 11.0, "volume": 0.0, "delta": 0.4772, "gamma": 0.0396, "vega": 0.0736, "theta": -0.0622, "rho": 0.0245, "theo": 3.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-04T13:38:56", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CAVA261211P00064000", "bid": 4.15, "bid_size": 235.0, "ask": 5.7, "ask_size": 274.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0401, "vega": 0.0734, "theta": -0.0626, "rho": -0.0279, "theo": 4.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.41, "last_trade_time": "2026-11-05T10:01:21", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "CAVA261211C00065000", "bid": 2.64, "bid_size": 211.0, "ask": 3.4, "ask_size": 190.0, "iv": 0.548, "open_interest": 49.0, "volume": 6.0, "delta": 0.4389, "gamma": 0.0393, "vega": 0.0728, "theta": -0.0615, "rho": 0.0227, "theo": 2.9659, "change": 1.19, "open": 2.2, "high": 3.0, "low": 2.2, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:06:55", "percent_change": 65.7459, "prev_day_close": 1.80999994277954}, {"option": "CAVA261211P00065000", "bid": 5.0, "bid_size": 11.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0397, "vega": 0.0727, "theta": -0.0619, "rho": -0.0294, "theo": 5.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CAVA261211C00066000", "bid": 2.43, "bid_size": 37.0, "ask": 3.05, "ask_size": 191.0, "iv": 0.5588, "open_interest": 1.0, "volume": 0.0, "delta": 0.4018, "gamma": 0.0386, "vega": 0.0714, "theta": -0.0603, "rho": 0.0208, "theo": 2.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:35:09", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "CAVA261211P00066000", "bid": 5.45, "bid_size": 80.0, "ask": 6.95, "ask_size": 120.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0391, "vega": 0.0711, "theta": -0.0606, "rho": -0.0308, "theo": 6.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "CAVA261211C00067000", "bid": 1.94, "bid_size": 241.0, "ask": 2.77, "ask_size": 237.0, "iv": 0.5503, "open_interest": 12.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.0375, "vega": 0.0695, "theta": -0.0586, "rho": 0.019, "theo": 2.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:55:25", "percent_change": 0.0, "prev_day_close": 1.98500001430511}, {"option": "CAVA261211P00067000", "bid": 6.05, "bid_size": 73.0, "ask": 7.05, "ask_size": 14.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0381, "vega": 0.0691, "theta": -0.0588, "rho": -0.0323, "theo": 6.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "CAVA261211C00068000", "bid": 1.57, "bid_size": 314.0, "ask": 2.41, "ask_size": 199.0, "iv": 0.5394, "open_interest": 0.0, "volume": 1.0, "delta": 0.332, "gamma": 0.0362, "vega": 0.0671, "theta": -0.0565, "rho": 0.0173, "theo": 1.9927, "change": 0.355, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T14:06:55", "percent_change": 26.7925, "prev_day_close": 1.32500001788139}, {"option": "CAVA261211P00068000", "bid": 6.8, "bid_size": 72.0, "ask": 8.6, "ask_size": 123.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0368, "vega": 0.0665, "theta": -0.0567, "rho": -0.033, "theo": 7.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "CAVA261211C00069000", "bid": 1.32, "bid_size": 353.0, "ask": 1.96, "ask_size": 81.0, "iv": 0.5251, "open_interest": 0.0, "volume": 2.0, "delta": 0.2999, "gamma": 0.0347, "vega": 0.0642, "theta": -0.054, "rho": 0.0157, "theo": 1.735, "change": 0.7, "open": 1.51, "high": 1.51, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T14:06:55", "percent_change": 94.5946, "prev_day_close": 0.739999987185001}, {"option": "CAVA261211P00069000", "bid": 6.85, "bid_size": 124.0, "ask": 9.35, "ask_size": 107.0, "iv": 0.5292, "open_interest": 1.0, "volume": 0.0, "delta": -0.7055, "gamma": 0.0353, "vega": 0.0635, "theta": -0.0542, "rho": -0.0343, "theo": 8.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.71, "last_trade_time": "2026-11-05T15:07:41", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CAVA261211C00070000", "bid": 0.8, "bid_size": 500.0, "ask": 1.75, "ask_size": 98.0, "iv": 0.5016, "open_interest": 5.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0329, "vega": 0.0611, "theta": -0.0513, "rho": 0.0142, "theo": 1.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T15:25:00", "percent_change": 0.0, "prev_day_close": 1.01000000536442}, {"option": "CAVA261211P00070000", "bid": 7.8, "bid_size": 158.0, "ask": 10.3, "ask_size": 180.0, "iv": 0.5582, "open_interest": 0.0, "volume": 1.0, "delta": -0.7362, "gamma": 0.0336, "vega": 0.0602, "theta": -0.0514, "rho": -0.0345, "theo": 8.9423, "change": -0.575, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T10:31:23", "percent_change": -4.57256, "prev_day_close": 12.5749998092651}, {"option": "CAVA261211C00071000", "bid": 1.08, "bid_size": 219.0, "ask": 1.62, "ask_size": 204.0, "iv": 0.5487, "open_interest": 0.0, "volume": 1.0, "delta": 0.2417, "gamma": 0.0311, "vega": 0.0577, "theta": -0.0485, "rho": 0.0127, "theo": 1.3053, "change": 0.205, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T15:17:20", "percent_change": 19.4313, "prev_day_close": 1.05500000715256}, {"option": "CAVA261211P00071000", "bid": 8.5, "bid_size": 63.0, "ask": 11.15, "ask_size": 56.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0318, "vega": 0.0566, "theta": -0.0485, "rho": -0.0352, "theo": 9.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "CAVA261211C00072000", "bid": 0.92, "bid_size": 234.0, "ask": 1.51, "ask_size": 302.0, "iv": 0.5576, "open_interest": 0.0, "volume": 15.0, "delta": 0.2158, "gamma": 0.0291, "vega": 0.0542, "theta": -0.0455, "rho": 0.0114, "theo": 1.1283, "change": -0.085, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:52:38", "percent_change": -9.09091, "prev_day_close": 0.935000002384186}, {"option": "CAVA261211P00072000", "bid": 9.45, "bid_size": 50.0, "ask": 11.95, "ask_size": 62.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0298, "vega": 0.0529, "theta": -0.0455, "rho": -0.0353, "theo": 10.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CAVA261211C00073000", "bid": 0.51, "bid_size": 537.0, "ask": 1.24, "ask_size": 177.0, "iv": 0.5225, "open_interest": 0.0, "volume": 7.0, "delta": 0.1921, "gamma": 0.0271, "vega": 0.0506, "theta": -0.0424, "rho": 0.0101, "theo": 0.9736, "change": 0.12, "open": 0.71, "high": 0.78, "low": 0.71, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T12:48:53", "percent_change": 18.1818, "prev_day_close": 0.659999996423721}, {"option": "CAVA261211P00073000", "bid": 10.15, "bid_size": 56.0, "ask": 12.85, "ask_size": 60.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0279, "vega": 0.0491, "theta": -0.0423, "rho": -0.035, "theo": 11.4178, "change": 0.0, "open": 0.0, "high": 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": "CAVA261211C00074000", "bid": 0.51, "bid_size": 519.0, "ask": 1.14, "ask_size": 231.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0251, "vega": 0.047, "theta": -0.0393, "rho": 0.009, "theo": 0.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.589999970048666}, {"option": "CAVA261211P00074000", "bid": 11.1, "bid_size": 46.0, "ask": 13.5, "ask_size": 43.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0259, "vega": 0.0452, "theta": -0.0392, "rho": -0.0354, "theo": 12.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "CAVA261211C00075000", "bid": 0.61, "bid_size": 220.0, "ask": 0.94, "ask_size": 182.0, "iv": 0.5571, "open_interest": 70.0, "volume": 10.0, "delta": 0.1508, "gamma": 0.0231, "vega": 0.0434, "theta": -0.0363, "rho": 0.008, "theo": 0.7213, "change": 0.085, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:35:28", "percent_change": 15.0443, "prev_day_close": 0.564999982714653}, {"option": "CAVA261211P00075000", "bid": 11.95, "bid_size": 46.0, "ask": 14.65, "ask_size": 53.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.024, "vega": 0.0414, "theta": -0.0362, "rho": -0.0344, "theo": 13.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "CAVA261211C00076000", "bid": 0.32, "bid_size": 548.0, "ask": 1.2, "ask_size": 524.0, "iv": 0.5802, "open_interest": 1.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0212, "vega": 0.0399, "theta": -0.0334, "rho": 0.0071, "theo": 0.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T14:49:53", "percent_change": 0.0, "prev_day_close": 1.15500006079674}, {"option": "CAVA261211P00076000", "bid": 13.0, "bid_size": 35.0, "ask": 15.55, "ask_size": 49.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0221, "vega": 0.0376, "theta": -0.0332, "rho": -0.034, "theo": 14.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "CAVA261211C00080000", "bid": 0.01, "bid_size": 279.0, "ask": 0.95, "ask_size": 356.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0144, "vega": 0.0274, "theta": -0.023, "rho": 0.0042, "theo": 0.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.629999999888241}, {"option": "CAVA261211P00080000", "bid": 16.6, "bid_size": 12.0, "ask": 19.4, "ask_size": 22.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0155, "vega": 0.0236, "theta": -0.0226, "rho": -0.0267, "theo": 17.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CAVA261218C00022500", "bid": 38.0, "bid_size": 113.0, "ask": 41.95, "ask_size": 118.0, "iv": 1.2222, "open_interest": 10.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0251, "theo": 39.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.55, "last_trade_time": "2026-11-04T14:18:31", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "CAVA261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 426.0, "iv": 1.9119, "open_interest": 41.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T13:55:55", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "CAVA261218C00025000", "bid": 35.45, "bid_size": 114.0, "ask": 39.45, "ask_size": 114.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0279, "theo": 37.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.88, "last_trade_time": "2026-10-06T14:39:57", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "CAVA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9497, "open_interest": 58.0, "volume": 0.0, "delta": -0.0002, "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": 0.09, "last_trade_time": "2026-11-05T12:42:17", "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "CAVA261218C00030000", "bid": 30.55, "bid_size": 114.0, "ask": 33.8, "ask_size": 82.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0334, "theo": 32.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-09-11T09:42:00", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "CAVA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 718.0, "iv": 0.9948, "open_interest": 627.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T12:42:17", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CAVA261218C00035000", "bid": 26.2, "bid_size": 146.0, "ask": 28.85, "ask_size": 139.0, "iv": 0.6582, "open_interest": 38.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0008, "vega": 0.0023, "theta": 0.0, "rho": 0.0388, "theo": 27.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-06T15:24:38", "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "CAVA261218P00035000", "bid": 0.01, "bid_size": 200.0, "ask": 0.15, "ask_size": 762.0, "iv": 0.8456, "open_interest": 247.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0019, "rho": -0.0003, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T09:34:42", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "CAVA261218C00040000", "bid": 21.25, "bid_size": 210.0, "ask": 23.9, "ask_size": 170.0, "iv": 0.5967, "open_interest": 80.0, "volume": 1.0, "delta": 0.9864, "gamma": 0.0026, "vega": 0.007, "theta": -0.0032, "rho": 0.0437, "theo": 22.6032, "change": 2.935, "open": 21.41, "high": 21.41, "low": 21.41, "tick": "up", "last_trade_price": 21.41, "last_trade_time": "2026-11-09T09:42:17", "percent_change": 15.8863, "prev_day_close": 18.4750003814697}, {"option": "CAVA261218P00040000", "bid": 0.05, "bid_size": 17.0, "ask": 0.46, "ask_size": 1232.0, "iv": 0.8187, "open_interest": 10446.0, "volume": 45.0, "delta": -0.0132, "gamma": 0.0026, "vega": 0.007, "theta": -0.0055, "rho": -0.0009, "theo": 0.0629, "change": -0.105, "open": 0.19, "high": 0.2, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:14:17", "percent_change": -53.8462, "prev_day_close": 0.195000004023314}, {"option": "CAVA261218C00045000", "bid": 16.4, "bid_size": 201.0, "ask": 18.65, "ask_size": 121.0, "iv": 0.0, "open_interest": 57.0, "volume": 1.0, "delta": 0.9601, "gamma": 0.0068, "vega": 0.0176, "theta": -0.0115, "rho": 0.0473, "theo": 17.7737, "change": 2.175, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-09T13:46:30", "percent_change": 15.6194, "prev_day_close": 13.9249997138977}, {"option": "CAVA261218P00045000", "bid": 0.03, "bid_size": 533.0, "ask": 0.26, "ask_size": 149.0, "iv": 0.568, "open_interest": 3016.0, "volume": 129.0, "delta": -0.0397, "gamma": 0.0069, "vega": 0.0176, "theta": -0.0133, "rho": -0.0028, "theo": 0.2086, "change": -0.3, "open": 0.36, "high": 0.45, "low": 0.23, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:20:11", "percent_change": -55.5556, "prev_day_close": 0.53999999165535}, {"option": "CAVA261218C00050000", "bid": 12.65, "bid_size": 351.0, "ask": 13.5, "ask_size": 82.0, "iv": 0.5454, "open_interest": 469.0, "volume": 13.0, "delta": 0.8996, "gamma": 0.0148, "vega": 0.036, "theta": -0.025, "rho": 0.0482, "theo": 13.1889, "change": 3.3, "open": 12.62, "high": 13.42, "low": 12.62, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T15:58:46", "percent_change": 34.0206, "prev_day_close": 9.69999980926514}, {"option": "CAVA261218P00050000", "bid": 0.55, "bid_size": 27.0, "ask": 0.63, "ask_size": 22.0, "iv": 0.576, "open_interest": 1447.0, "volume": 59.0, "delta": -0.1005, "gamma": 0.0149, "vega": 0.0361, "theta": -0.0264, "rho": -0.007, "theo": 0.6001, "change": -0.69, "open": 1.0, "high": 1.0, "low": 0.55, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:55:38", "percent_change": -53.9062, "prev_day_close": 1.27999997138977}, {"option": "CAVA261218C00055000", "bid": 8.75, "bid_size": 415.0, "ask": 9.7, "ask_size": 278.0, "iv": 0.5792, "open_interest": 2287.0, "volume": 4.0, "delta": 0.7887, "gamma": 0.0253, "vega": 0.0591, "theta": -0.0412, "rho": 0.045, "theo": 9.0954, "change": 2.02, "open": 8.25, "high": 8.62, "low": 8.25, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-11-09T15:04:22", "percent_change": 30.6061, "prev_day_close": 6.59999990463257}, {"option": "CAVA261218P00055000", "bid": 1.42, "bid_size": 24.0, "ask": 1.56, "ask_size": 11.0, "iv": 0.5581, "open_interest": 1441.0, "volume": 188.0, "delta": -0.212, "gamma": 0.0255, "vega": 0.0592, "theta": -0.0423, "rho": -0.0146, "theo": 1.4856, "change": -1.3, "open": 1.83, "high": 1.9, "low": 1.49, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:54:38", "percent_change": -46.4286, "prev_day_close": 2.79999995231628}, {"option": "CAVA261218C00060000", "bid": 5.55, "bid_size": 236.0, "ask": 6.25, "ask_size": 291.0, "iv": 0.5604, "open_interest": 1793.0, "volume": 69.0, "delta": 0.6299, "gamma": 0.0339, "vega": 0.077, "theta": -0.0535, "rho": 0.0376, "theo": 5.7749, "change": 1.725, "open": 4.5, "high": 5.85, "low": 4.5, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T15:27:49", "percent_change": 41.8182, "prev_day_close": 4.125}, {"option": "CAVA261218P00060000", "bid": 2.91, "bid_size": 255.0, "ask": 3.5, "ask_size": 358.0, "iv": 0.5514, "open_interest": 1837.0, "volume": 61.0, "delta": -0.3722, "gamma": 0.0342, "vega": 0.0771, "theta": -0.0542, "rho": -0.0249, "theo": 3.1498, "change": -1.975, "open": 4.21, "high": 4.21, "low": 3.15, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:27:16", "percent_change": -38.5366, "prev_day_close": 5.125}, {"option": "CAVA261218C00065000", "bid": 2.95, "bid_size": 577.0, "ask": 3.85, "ask_size": 446.0, "iv": 0.5402, "open_interest": 1174.0, "volume": 124.0, "delta": 0.453, "gamma": 0.0359, "vega": 0.0808, "theta": -0.0558, "rho": 0.0278, "theo": 3.3873, "change": 1.125, "open": 2.62, "high": 3.5, "low": 2.55, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:21:48", "percent_change": 47.3684, "prev_day_close": 2.375}, {"option": "CAVA261218P00065000", "bid": 5.4, "bid_size": 187.0, "ask": 6.2, "ask_size": 385.0, "iv": 0.5442, "open_interest": 3601.0, "volume": 2.0, "delta": -0.551, "gamma": 0.0364, "vega": 0.0805, "theta": -0.0563, "rho": -0.0351, "theo": 5.7549, "change": -2.075, "open": 6.57, "high": 6.57, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T15:02:37", "percent_change": -24.7761, "prev_day_close": 8.375}, {"option": "CAVA261218C00070000", "bid": 1.76, "bid_size": 175.0, "ask": 2.25, "ask_size": 91.0, "iv": 0.5426, "open_interest": 1825.0, "volume": 130.0, "delta": 0.2964, "gamma": 0.0313, "vega": 0.0706, "theta": -0.0486, "rho": 0.0185, "theo": 1.8677, "change": 0.55, "open": 1.38, "high": 2.0, "low": 1.3, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T15:59:55", "percent_change": 45.4545, "prev_day_close": 1.21000000834465}, {"option": "CAVA261218P00070000", "bid": 8.35, "bid_size": 277.0, "ask": 9.75, "ask_size": 168.0, "iv": 0.5118, "open_interest": 246.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.032, "vega": 0.0695, "theta": -0.049, "rho": -0.0418, "theo": 9.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T15:57:16", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CAVA261218C00075000", "bid": 0.95, "bid_size": 17.0, "ask": 1.36, "ask_size": 469.0, "iv": 0.5749, "open_interest": 437.0, "volume": 61.0, "delta": 0.1808, "gamma": 0.0235, "vega": 0.0538, "theta": -0.0371, "rho": 0.0114, "theo": 0.9923, "change": 0.435, "open": 0.71, "high": 1.07, "low": 0.71, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:37:46", "percent_change": 68.5039, "prev_day_close": 0.634999990463257}, {"option": "CAVA261218P00075000", "bid": 12.75, "bid_size": 265.0, "ask": 15.2, "ask_size": 476.0, "iv": 0.6511, "open_interest": 2607.0, "volume": 1.0, "delta": -0.8291, "gamma": 0.0244, "vega": 0.0514, "theta": -0.0373, "rho": -0.0425, "theo": 13.3806, "change": -1.63, "open": 15.62, "high": 15.62, "low": 15.62, "tick": "down", "last_trade_price": 15.62, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -9.44927, "prev_day_close": 17.2499995231628}, {"option": "CAVA261218C00080000", "bid": 0.42, "bid_size": 250.0, "ask": 0.6, "ask_size": 39.0, "iv": 0.5514, "open_interest": 987.0, "volume": 35.0, "delta": 0.1058, "gamma": 0.0161, "vega": 0.0374, "theta": -0.026, "rho": 0.0067, "theo": 0.5203, "change": 0.095, "open": 0.4, "high": 0.6, "low": 0.28, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:45:08", "percent_change": 18.8119, "prev_day_close": 0.504999995231628}, {"option": "CAVA261218P00080000", "bid": 17.25, "bid_size": 211.0, "ask": 19.7, "ask_size": 315.0, "iv": 0.6855, "open_interest": 151.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0171, "vega": 0.0331, "theta": -0.026, "rho": -0.0372, "theo": 17.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-10-28T15:35:43", "percent_change": 0.0, "prev_day_close": 21.9750003814697}, {"option": "CAVA261218C00085000", "bid": 0.2, "bid_size": 274.0, "ask": 0.35, "ask_size": 97.0, "iv": 0.5657, "open_interest": 452.0, "volume": 4.0, "delta": 0.0608, "gamma": 0.0104, "vega": 0.0247, "theta": -0.0173, "rho": 0.0039, "theo": 0.2743, "change": 0.015, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:55:27", "percent_change": 8.1081, "prev_day_close": 0.185000006109476}, {"option": "CAVA261218P00085000", "bid": 22.0, "bid_size": 84.0, "ask": 24.1, "ask_size": 133.0, "iv": 0.6876, "open_interest": 47.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0117, "vega": 0.0186, "theta": -0.0176, "rho": -0.0266, "theo": 22.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.69, "last_trade_time": "2026-10-27T10:30:09", "percent_change": 0.0, "prev_day_close": 26.9250001907349}, {"option": "CAVA261218C00090000", "bid": 0.1, "bid_size": 171.0, "ask": 0.21, "ask_size": 124.0, "iv": 0.583, "open_interest": 895.0, "volume": 2.0, "delta": 0.035, "gamma": 0.0065, "vega": 0.0159, "theta": -0.0112, "rho": 0.0022, "theo": 0.1471, "change": 0.135, "open": 0.2, "high": 0.28, "low": 0.2, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:36:59", "percent_change": 93.1035, "prev_day_close": 0.14499999769032}, {"option": "CAVA261218P00090000", "bid": 25.95, "bid_size": 114.0, "ask": 29.6, "ask_size": 118.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0075, "vega": 0.0054, "theta": -0.0121, "rho": -0.0091, "theo": 27.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-09-18T15:22:02", "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "CAVA261218C00095000", "bid": 0.02, "bid_size": 314.0, "ask": 0.19, "ask_size": 233.0, "iv": 0.614, "open_interest": 428.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.004, "vega": 0.0101, "theta": -0.0072, "rho": 0.0013, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:12:16", "percent_change": 0.0, "prev_day_close": 0.195000006817281}, {"option": "CAVA261218P00095000", "bid": 31.35, "bid_size": 93.0, "ask": 33.95, "ask_size": 91.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0015, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 32.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.15, "last_trade_time": "2026-07-24T15:45:42", "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "CAVA261218C00100000", "bid": 0.04, "bid_size": 10.0, "ask": 0.17, "ask_size": 269.0, "iv": 0.6756, "open_interest": 1038.0, "volume": 2.0, "delta": 0.012, "gamma": 0.0025, "vega": 0.0064, "theta": -0.0046, "rho": 0.0008, "theo": 0.0456, "change": -0.05, "open": 0.21, "high": 0.21, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:52:36", "percent_change": -41.6667, "prev_day_close": 0.120000001043081}, {"option": "CAVA261218P00100000", "bid": 36.35, "bid_size": 93.0, "ask": 38.95, "ask_size": 92.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 37.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-09-03T09:42:03", "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "CAVA261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 677.0, "iv": 0.7873, "open_interest": 573.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0016, "vega": 0.0041, "theta": -0.003, "rho": 0.0004, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T10:35:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CAVA261218P00105000", "bid": 41.55, "bid_size": 85.0, "ask": 43.95, "ask_size": 91.0, "iv": 0.8771, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 42.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-08-12T10:34:14", "percent_change": 0.0, "prev_day_close": 46.625}, {"option": "CAVA261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 291.0, "iv": 0.759, "open_interest": 516.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.001, "vega": 0.0027, "theta": -0.002, "rho": 0.0003, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T09:32:14", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CAVA261218P00110000", "bid": 46.35, "bid_size": 94.0, "ask": 49.6, "ask_size": 111.0, "iv": 1.0559, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 47.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-09-01T13:01:41", "percent_change": 0.0, "prev_day_close": 51.9249992370606}, {"option": "CAVA261218C00115000", "bid": 0.01, "bid_size": 13.0, "ask": 0.26, "ask_size": 285.0, "iv": 0.6905, "open_interest": 257.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0013, "rho": 0.0002, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "CAVA261218P00115000", "bid": 50.65, "bid_size": 119.0, "ask": 53.95, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 52.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.27, "last_trade_time": "2025-11-03T15:56:35", "percent_change": 0.0, "prev_day_close": 56.9249992370606}, {"option": "CAVA261218C00120000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 29.0, "iv": 0.8171, "open_interest": 351.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0009, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:47:19", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "CAVA261218P00120000", "bid": 56.35, "bid_size": 90.0, "ask": 59.55, "ask_size": 112.0, "iv": 1.17, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 57.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2025-11-12T13:02:37", "percent_change": 0.0, "prev_day_close": 61.8249988555908}, {"option": "CAVA261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 699.0, "iv": 1.0586, "open_interest": 136.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:55:14", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CAVA261218P00125000", "bid": 61.0, "bid_size": 107.0, "ask": 64.15, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 62.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.1, "last_trade_time": "2025-11-04T09:45:43", "percent_change": 0.0, "prev_day_close": 66.8250007629394}, {"option": "CAVA261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 702.0, "iv": 1.1026, "open_interest": 369.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:59:22", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "CAVA261218P00130000", "bid": 66.35, "bid_size": 88.0, "ask": 69.6, "ask_size": 117.0, "iv": 1.2939, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 67.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2025-12-26T13:00:27", "percent_change": 0.0, "prev_day_close": 71.875}, {"option": "CAVA261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 700.0, "iv": 1.1369, "open_interest": 5971.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-22T13:20:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CAVA261218P00135000", "bid": 71.35, "bid_size": 92.0, "ask": 74.6, "ask_size": 113.0, "iv": 1.3464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 72.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.4, "last_trade_time": "2025-11-04T09:42:54", "percent_change": 0.0, "prev_day_close": 76.8250007629394}, {"option": "CAVA261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.9171, "open_interest": 3289.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:36:23", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CAVA261218P00140000", "bid": 76.4, "bid_size": 84.0, "ask": 79.6, "ask_size": 118.0, "iv": 1.4083, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 77.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.27, "last_trade_time": "2025-08-25T15:09:38", "percent_change": 0.0, "prev_day_close": 81.8250007629394}, {"option": "CAVA261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 735.0, "iv": 1.228, "open_interest": 44.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:24:37", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "CAVA261218P00145000", "bid": 81.4, "bid_size": 93.0, "ask": 84.55, "ask_size": 116.0, "iv": 1.4449, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 82.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.63, "last_trade_time": "2026-11-02T12:09:07", "percent_change": 0.0, "prev_day_close": 86.8250007629394}, {"option": "CAVA261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 679.0, "iv": 1.1443, "open_interest": 1029.0, "volume": 5.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": -0.145, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:50:44", "percent_change": -78.3784, "prev_day_close": 0.185000002384186}, {"option": "CAVA261218P00150000", "bid": 86.35, "bid_size": 93.0, "ask": 88.95, "ask_size": 92.0, "iv": 1.2167, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 87.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.71, "last_trade_time": "2026-10-22T15:56:12", "percent_change": 0.0, "prev_day_close": 91.8250007629394}, {"option": "CAVA261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 713.0, "iv": 1.3012, "open_interest": 77.0, "volume": 0.0, "delta": 0.0001, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:12:20", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "CAVA261218P00155000", "bid": 91.35, "bid_size": 93.0, "ask": 93.95, "ask_size": 92.0, "iv": 1.257, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 92.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.75, "last_trade_time": "2025-02-26T09:33:38", "percent_change": 0.0, "prev_day_close": 96.8250007629394}, {"option": "CAVA261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 1.1027, "open_interest": 82.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T12:18:55", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CAVA261218P00160000", "bid": 96.35, "bid_size": 88.0, "ask": 99.0, "ask_size": 90.0, "iv": 1.3556, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 97.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.57, "last_trade_time": "2025-02-11T13:46:32", "percent_change": 0.0, "prev_day_close": 101.825000762939}, {"option": "CAVA261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 353.0, "iv": 1.759, "open_interest": 22.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-18T11:43:01", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "CAVA261218P00165000", "bid": 101.4, "bid_size": 88.0, "ask": 104.0, "ask_size": 88.0, "iv": 1.4279, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 102.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2024-12-05T10:47:13", "percent_change": 0.0, "prev_day_close": 106.825000762939}, {"option": "CAVA261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 409.0, "iv": 1.7979, "open_interest": 50.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-11T12:27:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CAVA261218P00170000", "bid": 105.7, "bid_size": 117.0, "ask": 108.95, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 107.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.27, "last_trade_time": "2025-02-11T13:46:32", "percent_change": 0.0, "prev_day_close": 111.825000762939}, {"option": "CAVA261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 410.0, "iv": 1.8353, "open_interest": 51.0, "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": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-09T15:38:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CAVA261218P00175000", "bid": 111.4, "bid_size": 88.0, "ask": 114.6, "ask_size": 114.0, "iv": 1.7122, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 112.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.67, "last_trade_time": "2025-04-04T14:33:10", "percent_change": 0.0, "prev_day_close": 116.825000762939}, {"option": "CAVA261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 460.0, "iv": 1.8714, "open_interest": 82.0, "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": 0.03, "last_trade_time": "2026-09-03T12:29:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CAVA261218P00180000", "bid": 116.35, "bid_size": 88.0, "ask": 119.05, "ask_size": 92.0, "iv": 1.5386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 117.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.5, "last_trade_time": "2025-06-13T12:37:43", "percent_change": 0.0, "prev_day_close": 121.825000762939}, {"option": "CAVA261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 276.0, "iv": 1.9063, "open_interest": 90.0, "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": "down", "last_trade_price": 0.44, "last_trade_time": "2026-06-24T12:08:28", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "CAVA261218P00185000", "bid": 120.75, "bid_size": 113.0, "ask": 124.6, "ask_size": 118.0, "iv": 1.5374, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 122.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.825004577637}, {"option": "CAVA261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 173.0, "iv": 1.6542, "open_interest": 1061.0, "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": "up", "last_trade_price": 0.34, "last_trade_time": "2026-06-03T13:20:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CAVA261218P00190000", "bid": 126.5, "bid_size": 88.0, "ask": 129.6, "ask_size": 116.0, "iv": 1.8469, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 127.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.825004577637}, {"option": "CAVA261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 460.0, "iv": 1.9727, "open_interest": 528.0, "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": "up", "last_trade_price": 0.34, "last_trade_time": "2026-06-03T15:43:54", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CAVA261218P00195000", "bid": 131.35, "bid_size": 94.0, "ask": 134.25, "ask_size": 95.0, "iv": 1.734, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 132.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.825004577637}, {"option": "CAVA261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 435.0, "iv": 2.0043, "open_interest": 353.0, "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": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-15T10:01:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CAVA261218P00200000", "bid": 136.35, "bid_size": 88.0, "ask": 138.95, "ask_size": 88.0, "iv": 1.5696, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 137.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.825004577637}, {"option": "CAVA261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 394.0, "iv": 2.0648, "open_interest": 47.0, "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": "up", "last_trade_price": 1.15, "last_trade_time": "2026-04-17T14:54:49", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CAVA261218P00210000", "bid": 145.65, "bid_size": 121.0, "ask": 149.6, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 147.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.825004577637}, {"option": "CAVA261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 428.0, "iv": 2.1218, "open_interest": 63.0, "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": "down", "last_trade_price": 0.22, "last_trade_time": "2026-06-01T09:30:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CAVA261218P00220000", "bid": 155.95, "bid_size": 106.0, "ask": 158.95, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 157.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.825004577637}, {"option": "CAVA261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.1758, "open_interest": 14.0, "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": "down", "last_trade_price": 0.24, "last_trade_time": "2026-06-10T10:24:25", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CAVA261218P00230000", "bid": 165.45, "bid_size": 106.0, "ask": 169.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 167.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.400001525879}, {"option": "CAVA261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 135.0, "iv": 2.2271, "open_interest": 175.0, "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": "down", "last_trade_price": 0.21, "last_trade_time": "2026-06-22T11:17:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CAVA261218P00240000", "bid": 175.65, "bid_size": 116.0, "ask": 179.65, "ask_size": 118.0, "iv": 1.7932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 177.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.350006103516}, {"option": "CAVA261224C00040000", "bid": 21.0, "bid_size": 21.0, "ask": 24.75, "ask_size": 8.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0031, "vega": 0.0097, "theta": -0.0028, "rho": 0.0507, "theo": 22.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "CAVA261224P00040000", "bid": 0.01, "bid_size": 24.0, "ask": 0.67, "ask_size": 78.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0031, "vega": 0.0098, "theta": -0.0067, "rho": -0.0014, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.629999999888241}, {"option": "CAVA261224C00045000", "bid": 16.5, "bid_size": 59.0, "ask": 19.3, "ask_size": 3.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0075, "vega": 0.0221, "theta": -0.0115, "rho": 0.0545, "theo": 17.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "CAVA261224P00045000", "bid": 0.01, "bid_size": 155.0, "ask": 0.65, "ask_size": 64.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0076, "vega": 0.0222, "theta": -0.0146, "rho": -0.004, "theo": 0.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74499994516373}, {"option": "CAVA261224C00046000", "bid": 15.65, "bid_size": 60.0, "ask": 18.2, "ask_size": 35.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0088, "vega": 0.0255, "theta": -0.0138, "rho": 0.055, "theo": 16.9932, "change": 0.0, "open": 0.0, "high": 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": "CAVA261224P00046000", "bid": 0.09, "bid_size": 348.0, "ask": 0.47, "ask_size": 128.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0088, "vega": 0.0256, "theta": -0.0167, "rho": -0.0047, "theo": 0.3482, "change": 0.0, "open": 0.0, "high": 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": "CAVA261224C00047000", "bid": 14.6, "bid_size": 60.0, "ask": 17.3, "ask_size": 33.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0101, "vega": 0.0292, "theta": -0.0162, "rho": 0.0553, "theo": 16.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CAVA261224P00047000", "bid": 0.18, "bid_size": 371.0, "ask": 0.62, "ask_size": 325.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0102, "vega": 0.0293, "theta": -0.019, "rho": -0.0056, "theo": 0.4243, "change": 0.0, "open": 0.0, "high": 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": "CAVA261224C00048000", "bid": 13.65, "bid_size": 59.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0116, "vega": 0.0331, "theta": -0.0188, "rho": 0.0554, "theo": 15.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "CAVA261224P00048000", "bid": 0.1, "bid_size": 358.0, "ask": 0.84, "ask_size": 28.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0117, "vega": 0.0334, "theta": -0.0214, "rho": -0.0066, "theo": 0.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "CAVA261224C00049000", "bid": 12.95, "bid_size": 45.0, "ask": 15.7, "ask_size": 30.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0133, "vega": 0.0374, "theta": -0.0215, "rho": 0.0554, "theo": 14.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "CAVA261224P00049000", "bid": 0.22, "bid_size": 302.0, "ask": 1.04, "ask_size": 34.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0134, "vega": 0.0375, "theta": -0.024, "rho": -0.0078, "theo": 0.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500002741814}, {"option": "CAVA261224C00050000", "bid": 12.05, "bid_size": 59.0, "ask": 14.55, "ask_size": 23.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.015, "vega": 0.0418, "theta": -0.0243, "rho": 0.0553, "theo": 13.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "CAVA261224P00050000", "bid": 0.53, "bid_size": 227.0, "ask": 0.81, "ask_size": 70.0, "iv": 0.5594, "open_interest": 7.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0151, "vega": 0.0421, "theta": -0.0267, "rho": -0.009, "theo": 0.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T15:50:52", "percent_change": 0.0, "prev_day_close": 1.46999996900558}, {"option": "CAVA261224C00051000", "bid": 11.15, "bid_size": 59.0, "ask": 13.7, "ask_size": 21.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0168, "vega": 0.0464, "theta": -0.0272, "rho": 0.0549, "theo": 12.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.57500004768372}, {"option": "CAVA261224P00051000", "bid": 0.57, "bid_size": 165.0, "ask": 1.25, "ask_size": 54.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0169, "vega": 0.0465, "theta": -0.0294, "rho": -0.0106, "theo": 0.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "CAVA261224C00052000", "bid": 10.3, "bid_size": 59.0, "ask": 12.9, "ask_size": 28.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0186, "vega": 0.0511, "theta": -0.0301, "rho": 0.0544, "theo": 11.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07500004768372}, {"option": "CAVA261224P00052000", "bid": 0.76, "bid_size": 338.0, "ask": 1.3, "ask_size": 308.0, "iv": 0.5635, "open_interest": 6.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0188, "vega": 0.0514, "theta": -0.0322, "rho": -0.012, "theo": 1.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T09:58:30", "percent_change": 0.0, "prev_day_close": 1.99000000953674}, {"option": "CAVA261224C00053000", "bid": 9.45, "bid_size": 59.0, "ask": 12.0, "ask_size": 24.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0205, "vega": 0.0559, "theta": -0.033, "rho": 0.0536, "theo": 10.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CAVA261224P00053000", "bid": 0.92, "bid_size": 117.0, "ask": 1.81, "ask_size": 46.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0207, "vega": 0.056, "theta": -0.0349, "rho": -0.0139, "theo": 1.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "CAVA261224C00054000", "bid": 8.65, "bid_size": 166.0, "ask": 11.0, "ask_size": 60.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0224, "vega": 0.0605, "theta": -0.0359, "rho": 0.0527, "theo": 10.1456, "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": 7.57500004768372}, {"option": "CAVA261224P00054000", "bid": 1.16, "bid_size": 267.0, "ask": 1.76, "ask_size": 344.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0226, "vega": 0.0608, "theta": -0.0376, "rho": -0.0156, "theo": 1.4588, "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": 2.70500004291534}, {"option": "CAVA261224C00055000", "bid": 7.9, "bid_size": 176.0, "ask": 10.3, "ask_size": 69.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0242, "vega": 0.0651, "theta": -0.0386, "rho": 0.0516, "theo": 9.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "CAVA261224P00055000", "bid": 1.35, "bid_size": 330.0, "ask": 2.27, "ask_size": 366.0, "iv": 0.5728, "open_interest": 1.0, "volume": 12.0, "delta": -0.2221, "gamma": 0.0244, "vega": 0.0652, "theta": -0.0402, "rho": -0.0177, "theo": 1.7039, "change": -1.27, "open": 2.17, "high": 2.17, "low": 1.65, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T15:51:43", "percent_change": -43.0508, "prev_day_close": 2.94999992847443}, {"option": "CAVA261224C00056000", "bid": 7.2, "bid_size": 171.0, "ask": 9.7, "ask_size": 70.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.026, "vega": 0.0693, "theta": -0.0412, "rho": 0.0503, "theo": 8.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CAVA261224P00056000", "bid": 1.52, "bid_size": 406.0, "ask": 2.25, "ask_size": 226.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.0262, "vega": 0.0696, "theta": -0.0427, "rho": -0.0197, "theo": 1.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CAVA261224C00057000", "bid": 6.75, "bid_size": 208.0, "ask": 9.0, "ask_size": 134.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0277, "vega": 0.0734, "theta": -0.0436, "rho": 0.0488, "theo": 7.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "CAVA261224P00057000", "bid": 1.88, "bid_size": 332.0, "ask": 2.61, "ask_size": 250.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0279, "vega": 0.0735, "theta": -0.0449, "rho": -0.0221, "theo": 2.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "CAVA261224C00058000", "bid": 6.1, "bid_size": 312.0, "ask": 7.8, "ask_size": 125.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": 0.6927, "gamma": 0.0292, "vega": 0.0769, "theta": -0.0457, "rho": 0.0472, "theo": 7.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CAVA261224P00058000", "bid": 2.33, "bid_size": 169.0, "ask": 2.95, "ask_size": 207.0, "iv": 0.5492, "open_interest": 0.0, "volume": 2.0, "delta": -0.3091, "gamma": 0.0294, "vega": 0.0772, "theta": -0.047, "rho": -0.0242, "theo": 2.6276, "change": -0.94, "open": 4.02, "high": 4.02, "low": 3.26, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-09T11:02:17", "percent_change": -22.381, "prev_day_close": 4.19999992847443}, {"option": "CAVA261224C00059000", "bid": 5.5, "bid_size": 334.0, "ask": 7.4, "ask_size": 162.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.0305, "vega": 0.0801, "theta": -0.0476, "rho": 0.0454, "theo": 6.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CAVA261224P00059000", "bid": 2.68, "bid_size": 158.0, "ask": 3.35, "ask_size": 198.0, "iv": 0.5467, "open_interest": 0.0, "volume": 2.0, "delta": -0.3407, "gamma": 0.0308, "vega": 0.0802, "theta": -0.0487, "rho": -0.0267, "theo": 3.0034, "change": -1.34, "open": 4.53, "high": 4.53, "low": 3.66, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-11-09T11:02:17", "percent_change": -26.8, "prev_day_close": 5.0}, {"option": "CAVA261224C00060000", "bid": 4.95, "bid_size": 354.0, "ask": 6.6, "ask_size": 154.0, "iv": 0.501, "open_interest": 0.0, "volume": 4.0, "delta": 0.6291, "gamma": 0.0316, "vega": 0.0827, "theta": -0.0491, "rho": 0.0436, "theo": 6.1231, "change": 1.925, "open": 5.0, "high": 6.1, "low": 5.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:23:51", "percent_change": 46.1078, "prev_day_close": 4.17500007152557}, {"option": "CAVA261224P00060000", "bid": 3.05, "bid_size": 197.0, "ask": 3.75, "ask_size": 137.0, "iv": 0.5414, "open_interest": 0.0, "volume": 12.0, "delta": -0.3733, "gamma": 0.032, "vega": 0.0829, "theta": -0.0501, "rho": -0.0288, "theo": 3.4145, "change": -1.755, "open": 4.17, "high": 4.17, "low": 3.35, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-11-09T15:51:43", "percent_change": -33.5885, "prev_day_close": 5.22499990463257}, {"option": "CAVA261224C00061000", "bid": 5.25, "bid_size": 129.0, "ask": 6.05, "ask_size": 137.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": 0.5962, "gamma": 0.0325, "vega": 0.0848, "theta": -0.0503, "rho": 0.0415, "theo": 5.5729, "change": 0.0, "open": 0.0, "high": 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": "CAVA261224P00061000", "bid": 3.5, "bid_size": 186.0, "ask": 4.25, "ask_size": 135.0, "iv": 0.5429, "open_interest": 0.0, "volume": 2.0, "delta": -0.4066, "gamma": 0.0329, "vega": 0.0848, "theta": -0.0511, "rho": -0.0314, "theo": 3.8621, "change": -1.7, "open": 4.67, "high": 4.67, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T14:01:50", "percent_change": -27.8689, "prev_day_close": 6.10000014305115}, {"option": "CAVA261224C00062000", "bid": 4.75, "bid_size": 130.0, "ask": 5.55, "ask_size": 172.0, "iv": 0.5505, "open_interest": 1.0, "volume": 4.0, "delta": 0.5629, "gamma": 0.0332, "vega": 0.0862, "theta": -0.0511, "rho": 0.0395, "theo": 5.0587, "change": 1.185, "open": 4.7, "high": 4.7, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T12:17:01", "percent_change": 37.4408, "prev_day_close": 3.16499996185303}, {"option": "CAVA261224P00062000", "bid": 3.85, "bid_size": 218.0, "ask": 4.75, "ask_size": 156.0, "iv": 0.5346, "open_interest": 0.0, "volume": 2.0, "delta": -0.4402, "gamma": 0.0336, "vega": 0.0862, "theta": -0.0518, "rho": -0.0335, "theo": 4.3454, "change": -1.59, "open": 5.12, "high": 5.12, "low": 4.86, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-11-09T14:01:50", "percent_change": -24.6512, "prev_day_close": 6.44999980926514}, {"option": "CAVA261224C00063000", "bid": 4.25, "bid_size": 147.0, "ask": 5.1, "ask_size": 161.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0336, "vega": 0.0871, "theta": -0.0516, "rho": 0.0374, "theo": 4.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97000002861023}, {"option": "CAVA261224P00063000", "bid": 4.5, "bid_size": 111.0, "ask": 5.3, "ask_size": 129.0, "iv": 0.5426, "open_interest": 3.0, "volume": 0.0, "delta": -0.474, "gamma": 0.034, "vega": 0.087, "theta": -0.0522, "rho": -0.0359, "theo": 4.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T10:48:00", "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "CAVA261224C00064000", "bid": 3.5, "bid_size": 299.0, "ask": 4.75, "ask_size": 190.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.0337, "vega": 0.0873, "theta": -0.0517, "rho": 0.0352, "theo": 4.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "CAVA261224P00064000", "bid": 4.85, "bid_size": 194.0, "ask": 5.95, "ask_size": 160.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0342, "vega": 0.0872, "theta": -0.0522, "rho": -0.038, "theo": 5.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "CAVA261224C00065000", "bid": 3.5, "bid_size": 101.0, "ask": 4.25, "ask_size": 196.0, "iv": 0.5539, "open_interest": 8.0, "volume": 1.0, "delta": 0.4638, "gamma": 0.0336, "vega": 0.0869, "theta": -0.0515, "rho": 0.0331, "theo": 3.7277, "change": 0.765, "open": 3.37, "high": 3.37, "low": 3.37, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-11-09T11:48:00", "percent_change": 29.3666, "prev_day_close": 2.60500001907349}, {"option": "CAVA261224P00065000", "bid": 5.6, "bid_size": 60.0, "ask": 6.65, "ask_size": 119.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0341, "vega": 0.0867, "theta": -0.0519, "rho": -0.04, "theo": 6.0114, "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": 9.27500009536743}, {"option": "CAVA261224C00066000", "bid": 2.77, "bid_size": 299.0, "ask": 3.95, "ask_size": 200.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.4319, "gamma": 0.0333, "vega": 0.086, "theta": -0.0509, "rho": 0.0309, "theo": 3.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65499997138977}, {"option": "CAVA261224P00066000", "bid": 6.15, "bid_size": 14.0, "ask": 7.15, "ask_size": 28.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.0339, "vega": 0.0857, "theta": -0.0512, "rho": -0.0419, "theo": 6.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "CAVA261224C00067000", "bid": 2.6, "bid_size": 36.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.0328, "vega": 0.0846, "theta": -0.0501, "rho": 0.0288, "theo": 3.0081, "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": 2.13000005483627}, {"option": "CAVA261224P00067000", "bid": 6.6, "bid_size": 55.0, "ask": 8.55, "ask_size": 25.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.6047, "gamma": 0.0334, "vega": 0.0841, "theta": -0.0502, "rho": -0.0436, "theo": 7.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "CAVA261224C00068000", "bid": 1.87, "bid_size": 233.0, "ask": 3.45, "ask_size": 48.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.3709, "gamma": 0.032, "vega": 0.0827, "theta": -0.049, "rho": 0.0268, "theo": 2.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23500002920628}, {"option": "CAVA261224P00068000", "bid": 7.15, "bid_size": 67.0, "ask": 9.35, "ask_size": 26.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0326, "vega": 0.0821, "theta": -0.049, "rho": -0.0454, "theo": 7.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "CAVA261224C00069000", "bid": 1.91, "bid_size": 330.0, "ask": 2.98, "ask_size": 224.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0311, "vega": 0.0804, "theta": -0.0476, "rho": 0.0248, "theo": 2.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24000006914139}, {"option": "CAVA261224P00069000", "bid": 8.1, "bid_size": 40.0, "ask": 10.0, "ask_size": 43.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0318, "vega": 0.0794, "theta": -0.0476, "rho": -0.0461, "theo": 8.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CAVA261224C00070000", "bid": 1.74, "bid_size": 315.0, "ask": 2.49, "ask_size": 140.0, "iv": 0.5319, "open_interest": 1.0, "volume": 1.0, "delta": 0.3149, "gamma": 0.0301, "vega": 0.0778, "theta": -0.0461, "rho": 0.0229, "theo": 2.1523, "change": 0.475, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:18:21", "percent_change": 33.3333, "prev_day_close": 1.42500001192093}, {"option": "CAVA261224P00070000", "bid": 8.25, "bid_size": 160.0, "ask": 10.8, "ask_size": 98.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0308, "vega": 0.0768, "theta": -0.0459, "rho": -0.0476, "theo": 9.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "CAVA261224C00071000", "bid": 1.34, "bid_size": 420.0, "ask": 2.41, "ask_size": 217.0, "iv": 0.5313, "open_interest": 1.0, "volume": 0.0, "delta": 0.2891, "gamma": 0.0289, "vega": 0.0749, "theta": -0.0444, "rho": 0.0211, "theo": 1.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T14:06:36", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "CAVA261224P00071000", "bid": 8.95, "bid_size": 128.0, "ask": 11.55, "ask_size": 56.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0296, "vega": 0.0732, "theta": -0.0441, "rho": -0.0482, "theo": 10.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CAVA261224C00072000", "bid": 1.3, "bid_size": 385.0, "ask": 1.88, "ask_size": 10.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0276, "vega": 0.0717, "theta": -0.0426, "rho": 0.0193, "theo": 1.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "CAVA261224P00072000", "bid": 9.8, "bid_size": 60.0, "ask": 12.35, "ask_size": 16.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0284, "vega": 0.0702, "theta": -0.0422, "rho": -0.0488, "theo": 11.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6250004768372}, {"option": "CAVA261224C00073000", "bid": 1.25, "bid_size": 279.0, "ask": 2.03, "ask_size": 311.0, "iv": 0.5561, "open_interest": 0.0, "volume": 1.0, "delta": 0.242, "gamma": 0.0263, "vega": 0.0684, "theta": -0.0406, "rho": 0.0177, "theo": 1.5225, "change": 0.03, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:12:40", "percent_change": 1.875, "prev_day_close": 1.60000005364418}, {"option": "CAVA261224P00073000", "bid": 10.9, "bid_size": 37.0, "ask": 13.2, "ask_size": 24.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0271, "vega": 0.0668, "theta": -0.0401, "rho": -0.0494, "theo": 11.8169, "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": 15.5250000953674}, {"option": "CAVA261224C00074000", "bid": 0.96, "bid_size": 467.0, "ask": 1.73, "ask_size": 232.0, "iv": 0.5386, "open_interest": 0.0, "volume": 1.0, "delta": 0.2208, "gamma": 0.025, "vega": 0.0651, "theta": -0.0387, "rho": 0.0162, "theo": 1.3542, "change": -0.39, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:12:40", "percent_change": -22.4138, "prev_day_close": 1.74000003933907}, {"option": "CAVA261224P00074000", "bid": 11.5, "bid_size": 49.0, "ask": 14.05, "ask_size": 28.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0258, "vega": 0.0627, "theta": -0.038, "rho": -0.049, "theo": 12.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "CAVA261224C00075000", "bid": 0.69, "bid_size": 524.0, "ask": 1.62, "ask_size": 270.0, "iv": 0.5332, "open_interest": 0.0, "volume": 10.0, "delta": 0.2011, "gamma": 0.0236, "vega": 0.0616, "theta": -0.0366, "rho": 0.0148, "theo": 1.2038, "change": -0.415, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:06:22", "percent_change": -25.0755, "prev_day_close": 1.65500000119209}, {"option": "CAVA261224P00075000", "bid": 12.3, "bid_size": 97.0, "ask": 14.9, "ask_size": 61.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0245, "vega": 0.0593, "theta": -0.0359, "rho": -0.0493, "theo": 13.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "CAVA261224C00076000", "bid": 0.75, "bid_size": 475.0, "ask": 1.54, "ask_size": 320.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0222, "vega": 0.0582, "theta": -0.0346, "rho": 0.0135, "theo": 1.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4349999986589}, {"option": "CAVA261224P00076000", "bid": 13.2, "bid_size": 49.0, "ask": 15.8, "ask_size": 28.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0231, "vega": 0.0552, "theta": -0.0338, "rho": -0.0483, "theo": 14.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "CAVA261224C00080000", "bid": 0.31, "bid_size": 191.0, "ask": 1.57, "ask_size": 76.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0169, "vega": 0.0448, "theta": -0.0269, "rho": 0.0091, "theo": 0.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21500003803521}, {"option": "CAVA261224P00080000", "bid": 16.7, "bid_size": 22.0, "ask": 19.6, "ask_size": 8.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.018, "vega": 0.0406, "theta": -0.0257, "rho": -0.0443, "theo": 17.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "CAVA270115C00022500", "bid": 38.05, "bid_size": 135.0, "ask": 42.05, "ask_size": 120.0, "iv": 1.0058, "open_interest": 10.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0426, "theo": 40.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-10-28T10:44:22", "percent_change": 0.0, "prev_day_close": 36.0749988555908}, {"option": "CAVA270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 464.0, "iv": 1.2961, "open_interest": 156.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0007, "rho": -0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T14:55:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CAVA270115C00025000", "bid": 35.6, "bid_size": 149.0, "ask": 39.6, "ask_size": 163.0, "iv": 0.9681, "open_interest": 58.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.002, "theta": 0.0, "rho": 0.0472, "theo": 37.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.85, "last_trade_time": "2026-10-29T13:03:41", "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "CAVA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 159.0, "iv": 0.9454, "open_interest": 55.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.002, "theta": -0.0012, "rho": -0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T09:37:53", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CAVA270115C00030000", "bid": 31.3, "bid_size": 155.0, "ask": 34.35, "ask_size": 172.0, "iv": 0.9639, "open_interest": 28.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.001, "vega": 0.0052, "theta": 0.0, "rho": 0.0561, "theo": 32.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.04, "last_trade_time": "2026-11-05T10:10:44", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "CAVA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 652.0, "iv": 0.7947, "open_interest": 234.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.001, "vega": 0.0052, "theta": -0.0028, "rho": -0.0008, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T14:31:14", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CAVA270115C00035000", "bid": 26.4, "bid_size": 155.0, "ask": 29.05, "ask_size": 153.0, "iv": 0.6795, "open_interest": 30.0, "volume": 1.0, "delta": 0.982, "gamma": 0.0023, "vega": 0.0115, "theta": -0.0026, "rho": 0.0642, "theo": 27.7399, "change": 2.4, "open": 26.1, "high": 26.1, "low": 26.1, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-11-09T09:36:51", "percent_change": 10.1266, "prev_day_close": 23.7000007629395}, {"option": "CAVA270115P00035000", "bid": 0.1, "bid_size": 12.0, "ask": 0.2, "ask_size": 305.0, "iv": 0.7153, "open_interest": 621.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0023, "vega": 0.0115, "theta": -0.0058, "rho": -0.0021, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T09:58:40", "percent_change": 0.0, "prev_day_close": 0.259999994188547}, {"option": "CAVA270115C00040000", "bid": 21.2, "bid_size": 555.0, "ask": 23.75, "ask_size": 244.0, "iv": 0.0, "open_interest": 347.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0049, "vega": 0.0228, "theta": -0.0081, "rho": 0.0708, "theo": 22.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.76, "last_trade_time": "2026-11-05T14:10:12", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "CAVA270115P00040000", "bid": 0.14, "bid_size": 394.0, "ask": 0.35, "ask_size": 257.0, "iv": 0.6234, "open_interest": 984.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0049, "vega": 0.0229, "theta": -0.0108, "rho": -0.0048, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T12:40:16", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "CAVA270115C00045000", "bid": 16.95, "bid_size": 254.0, "ask": 19.35, "ask_size": 174.0, "iv": 0.5538, "open_interest": 75.0, "volume": 1.0, "delta": 0.9192, "gamma": 0.0091, "vega": 0.04, "theta": -0.0158, "rho": 0.0748, "theo": 18.3542, "change": 2.25, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-09T13:46:30", "percent_change": 15.5709, "prev_day_close": 14.4500002861023}, {"option": "CAVA270115P00045000", "bid": 0.42, "bid_size": 503.0, "ask": 0.8, "ask_size": 492.0, "iv": 0.5988, "open_interest": 906.0, "volume": 3.0, "delta": -0.0806, "gamma": 0.0092, "vega": 0.0402, "theta": -0.018, "rho": -0.0099, "theo": 0.6538, "change": -0.425, "open": 0.79, "high": 0.79, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T14:45:30", "percent_change": -39.9061, "prev_day_close": 1.06500002741814}, {"option": "CAVA270115C00050000", "bid": 12.75, "bid_size": 538.0, "ask": 14.85, "ask_size": 291.0, "iv": 0.5338, "open_interest": 632.0, "volume": 5.0, "delta": 0.8507, "gamma": 0.0149, "vega": 0.0621, "theta": -0.0251, "rho": 0.0748, "theo": 14.072, "change": 0.775, "open": 12.4, "high": 12.4, "low": 11.95, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-11-09T09:56:34", "percent_change": 6.93512, "prev_day_close": 11.1750001907349}, {"option": "CAVA270115P00050000", "bid": 1.1, "bid_size": 433.0, "ask": 1.46, "ask_size": 277.0, "iv": 0.571, "open_interest": 1070.0, "volume": 108.0, "delta": -0.1496, "gamma": 0.015, "vega": 0.0624, "theta": -0.0267, "rho": -0.0182, "theo": 1.3321, "change": -0.755, "open": 1.3, "high": 1.32, "low": 1.3, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T15:14:11", "percent_change": -36.3855, "prev_day_close": 2.07499992847443}, {"option": "CAVA270115C00055000", "bid": 10.0, "bid_size": 250.0, "ask": 11.0, "ask_size": 352.0, "iv": 0.582, "open_interest": 896.0, "volume": 7.0, "delta": 0.7505, "gamma": 0.0212, "vega": 0.0848, "theta": -0.034, "rho": 0.07, "theo": 10.2811, "change": 1.63, "open": 9.38, "high": 9.38, "low": 9.38, "tick": "no_change", "last_trade_price": 9.38, "last_trade_time": "2026-11-09T13:53:03", "percent_change": 21.0323, "prev_day_close": 7.75}, {"option": "CAVA270115P00055000", "bid": 2.14, "bid_size": 605.0, "ask": 2.71, "ask_size": 257.0, "iv": 0.5467, "open_interest": 2023.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0214, "vega": 0.0851, "theta": -0.0353, "rho": -0.03, "theo": 2.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-06T12:23:41", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CAVA270115C00060000", "bid": 7.0, "bid_size": 149.0, "ask": 7.45, "ask_size": 31.0, "iv": 0.5483, "open_interest": 1575.0, "volume": 24.0, "delta": 0.6241, "gamma": 0.0261, "vega": 0.1014, "theta": -0.0402, "rho": 0.0609, "theo": 7.1441, "change": 2.25, "open": 5.75, "high": 7.35, "low": 5.75, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T15:45:23", "percent_change": 44.1176, "prev_day_close": 5.09999990463257}, {"option": "CAVA270115P00060000", "bid": 4.05, "bid_size": 307.0, "ask": 4.55, "ask_size": 124.0, "iv": 0.5362, "open_interest": 1482.0, "volume": 23.0, "delta": -0.3788, "gamma": 0.0265, "vega": 0.1016, "theta": -0.041, "rho": -0.0443, "theo": 4.3418, "change": -1.875, "open": 5.27, "high": 5.27, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:35:43", "percent_change": -30.3644, "prev_day_close": 6.17499995231628}, {"option": "CAVA270115C00065000", "bid": 4.2, "bid_size": 662.0, "ask": 5.2, "ask_size": 356.0, "iv": 0.527, "open_interest": 1447.0, "volume": 36.0, "delta": 0.4875, "gamma": 0.028, "vega": 0.1065, "theta": -0.0418, "rho": 0.0491, "theo": 4.745, "change": 1.44, "open": 3.83, "high": 4.7, "low": 3.83, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:53:05", "percent_change": 44.1718, "prev_day_close": 3.25999999046326}, {"option": "CAVA270115P00065000", "bid": 6.55, "bid_size": 276.0, "ask": 7.45, "ask_size": 439.0, "iv": 0.5382, "open_interest": 582.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0285, "vega": 0.1062, "theta": -0.0424, "rho": -0.0581, "theo": 6.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-06T12:18:27", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "CAVA270115C00070000", "bid": 2.8, "bid_size": 435.0, "ask": 3.7, "ask_size": 667.0, "iv": 0.5482, "open_interest": 1837.0, "volume": 39.0, "delta": 0.3602, "gamma": 0.0264, "vega": 0.1, "theta": -0.0391, "rho": 0.037, "theo": 3.0483, "change": 1.08, "open": 2.9, "high": 3.2, "low": 2.53, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:29:54", "percent_change": 50.9434, "prev_day_close": 2.12000000476837}, {"option": "CAVA270115P00070000", "bid": 9.7, "bid_size": 289.0, "ask": 10.65, "ask_size": 233.0, "iv": 0.5229, "open_interest": 493.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0271, "vega": 0.0988, "theta": -0.0394, "rho": -0.0684, "theo": 10.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.16, "last_trade_time": "2026-11-05T14:39:16", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "CAVA270115C00075000", "bid": 1.48, "bid_size": 747.0, "ask": 2.76, "ask_size": 739.0, "iv": 0.5525, "open_interest": 1323.0, "volume": 65.0, "delta": 0.2553, "gamma": 0.0226, "vega": 0.0859, "theta": -0.0336, "rho": 0.0266, "theo": 1.9237, "change": 0.635, "open": 1.5, "high": 2.0, "low": 1.47, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:40:37", "percent_change": 46.5201, "prev_day_close": 1.36500000953674}, {"option": "CAVA270115P00075000", "bid": 13.6, "bid_size": 235.0, "ask": 14.6, "ask_size": 188.0, "iv": 0.5284, "open_interest": 194.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0235, "vega": 0.0831, "theta": -0.0337, "rho": -0.0728, "theo": 14.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-06T15:38:34", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "CAVA270115C00080000", "bid": 0.98, "bid_size": 423.0, "ask": 1.71, "ask_size": 665.0, "iv": 0.5544, "open_interest": 2046.0, "volume": 18.0, "delta": 0.1765, "gamma": 0.018, "vega": 0.0695, "theta": -0.0273, "rho": 0.0186, "theo": 1.2105, "change": 0.445, "open": 0.85, "high": 1.22, "low": 0.84, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:44:17", "percent_change": 57.4194, "prev_day_close": 0.775000005960464}, {"option": "CAVA270115P00080000", "bid": 17.55, "bid_size": 253.0, "ask": 20.2, "ask_size": 377.0, "iv": 0.601, "open_interest": 362.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0192, "vega": 0.0646, "theta": -0.0272, "rho": -0.0714, "theo": 18.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.98, "last_trade_time": "2026-11-06T11:06:36", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "CAVA270115C00085000", "bid": 0.58, "bid_size": 359.0, "ask": 0.98, "ask_size": 319.0, "iv": 0.5454, "open_interest": 1204.0, "volume": 23.0, "delta": 0.1208, "gamma": 0.0138, "vega": 0.0539, "theta": -0.0214, "rho": 0.0128, "theo": 0.7682, "change": 0.115, "open": 0.55, "high": 0.66, "low": 0.55, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:06:12", "percent_change": 21.1009, "prev_day_close": 0.545000001788139}, {"option": "CAVA270115P00085000", "bid": 22.2, "bid_size": 243.0, "ask": 24.75, "ask_size": 363.0, "iv": 0.6289, "open_interest": 120.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0152, "vega": 0.0462, "theta": -0.021, "rho": -0.0613, "theo": 23.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.18, "last_trade_time": "2026-10-15T09:41:56", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "CAVA270115C00090000", "bid": 0.38, "bid_size": 198.0, "ask": 0.6, "ask_size": 31.0, "iv": 0.5516, "open_interest": 601.0, "volume": 8.0, "delta": 0.0828, "gamma": 0.0102, "vega": 0.041, "theta": -0.0164, "rho": 0.0088, "theo": 0.4954, "change": 0.11, "open": 0.36, "high": 0.5, "low": 0.36, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:46:27", "percent_change": 28.2051, "prev_day_close": 0.389999993145466}, {"option": "CAVA270115P00090000", "bid": 27.05, "bid_size": 218.0, "ask": 29.0, "ask_size": 317.0, "iv": 0.6171, "open_interest": 320.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0119, "vega": 0.0298, "theta": -0.0162, "rho": -0.0467, "theo": 27.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-11-02T12:13:56", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "CAVA270115C00095000", "bid": 0.22, "bid_size": 36.0, "ask": 0.59, "ask_size": 600.0, "iv": 0.5884, "open_interest": 1751.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0076, "vega": 0.0308, "theta": -0.0125, "rho": 0.0061, "theo": 0.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T13:01:39", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "CAVA270115P00095000", "bid": 31.65, "bid_size": 132.0, "ask": 34.05, "ask_size": 152.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0091, "vega": 0.0152, "theta": -0.0119, "rho": -0.0273, "theo": 32.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-09-11T10:14:33", "percent_change": 0.0, "prev_day_close": 36.9249992370606}, {"option": "CAVA270115C00100000", "bid": 0.12, "bid_size": 45.0, "ask": 0.2, "ask_size": 30.0, "iv": 0.5462, "open_interest": 1665.0, "volume": 5.0, "delta": 0.04, "gamma": 0.0056, "vega": 0.0232, "theta": -0.0096, "rho": 0.0042, "theo": 0.2191, "change": -0.045, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:01:57", "percent_change": -23.0769, "prev_day_close": 0.194999996572733}, {"option": "CAVA270115P00100000", "bid": 36.1, "bid_size": 129.0, "ask": 39.55, "ask_size": 137.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0062, "vega": 0.0032, "theta": -0.0067, "rho": 0.0, "theo": 37.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.47, "last_trade_time": "2026-09-10T12:08:28", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "CAVA270115C00105000", "bid": 0.04, "bid_size": 282.0, "ask": 0.23, "ask_size": 223.0, "iv": 0.5771, "open_interest": 504.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0041, "vega": 0.0175, "theta": -0.0073, "rho": 0.003, "theo": 0.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:38:46", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "CAVA270115P00105000", "bid": 41.25, "bid_size": 121.0, "ask": 44.55, "ask_size": 137.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 42.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-04-17T10:31:25", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "CAVA270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 311.0, "iv": 0.5897, "open_interest": 6357.0, "volume": 4.0, "delta": 0.0204, "gamma": 0.0031, "vega": 0.0133, "theta": -0.0056, "rho": 0.0022, "theo": 0.1056, "change": -0.135, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:20:54", "percent_change": -77.1429, "prev_day_close": 0.175000006332994}, {"option": "CAVA270115P00110000", "bid": 46.35, "bid_size": 115.0, "ask": 49.05, "ask_size": 116.0, "iv": 0.7323, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 47.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.32, "last_trade_time": "2026-04-17T10:20:10", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "CAVA270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 349.0, "iv": 0.6187, "open_interest": 1002.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0023, "vega": 0.0102, "theta": -0.0044, "rho": 0.0016, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:32:14", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "CAVA270115P00115000", "bid": 51.35, "bid_size": 116.0, "ask": 54.05, "ask_size": 116.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 52.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.72, "last_trade_time": "2026-02-25T15:00:08", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "CAVA270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 352.0, "iv": 0.6446, "open_interest": 384.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0018, "vega": 0.0079, "theta": -0.0034, "rho": 0.0012, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:46:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CAVA270115P00120000", "bid": 55.65, "bid_size": 134.0, "ask": 59.6, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 57.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.01, "last_trade_time": "2026-09-24T14:40:45", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "CAVA270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 196.0, "iv": 0.6728, "open_interest": 1213.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0013, "vega": 0.0062, "theta": -0.0027, "rho": 0.0009, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T14:33:37", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CAVA270115P00125000", "bid": 62.2, "bid_size": 27.0, "ask": 63.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 62.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.35, "last_trade_time": "2026-11-04T10:14:46", "percent_change": 0.0, "prev_day_close": 66.2749977111816}, {"option": "CAVA270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 211.0, "iv": 0.6987, "open_interest": 559.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.001, "vega": 0.0049, "theta": -0.0022, "rho": 0.0007, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-13T10:20:46", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "CAVA270115P00130000", "bid": 66.35, "bid_size": 109.0, "ask": 69.6, "ask_size": 135.0, "iv": 1.0344, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 67.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.12, "last_trade_time": "2026-10-22T15:56:12", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "CAVA270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 398.0, "iv": 0.7224, "open_interest": 307.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0008, "vega": 0.0039, "theta": -0.0018, "rho": 0.0005, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:15:01", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "CAVA270115P00135000", "bid": 70.65, "bid_size": 135.0, "ask": 74.6, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 72.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.56, "last_trade_time": "2025-11-06T15:09:13", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "CAVA270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 252.0, "iv": 0.7513, "open_interest": 474.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0014, "rho": 0.0004, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T09:30:06", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "CAVA270115P00140000", "bid": 75.65, "bid_size": 134.0, "ask": 79.6, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 77.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.25, "last_trade_time": "2025-09-03T15:16:40", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "CAVA270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 190.0, "iv": 0.7714, "open_interest": 59.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0012, "rho": 0.0003, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-11T15:05:06", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "CAVA270115P00145000", "bid": 80.65, "bid_size": 135.0, "ask": 84.6, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 82.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2025-06-03T14:51:01", "percent_change": 0.0, "prev_day_close": 86.9249992370606}, {"option": "CAVA270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 100.0, "iv": 0.7487, "open_interest": 647.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0021, "theta": -0.001, "rho": 0.0003, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:12:59", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "CAVA270115P00150000", "bid": 85.65, "bid_size": 134.0, "ask": 89.35, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 87.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2025-04-15T12:49:26", "percent_change": 0.0, "prev_day_close": 91.9749984741211}, {"option": "CAVA270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 55.0, "iv": 0.7729, "open_interest": 151.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0008, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-03T12:26:04", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "CAVA270115P00155000", "bid": 91.05, "bid_size": 130.0, "ask": 94.55, "ask_size": 135.0, "iv": 1.1566, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 92.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.86, "last_trade_time": "2026-01-05T11:18:53", "percent_change": 0.0, "prev_day_close": 96.9249992370606}, {"option": "CAVA270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 235.0, "iv": 0.8389, "open_interest": 61.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0007, "rho": 0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-03T12:25:54", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CAVA270115P00160000", "bid": 95.65, "bid_size": 134.0, "ask": 99.6, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 97.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2024-10-30T13:56:45", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "CAVA270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 250.0, "iv": 0.8622, "open_interest": 17.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0006, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-03T12:26:00", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "CAVA270115P00165000", "bid": 100.7, "bid_size": 134.0, "ask": 104.6, "ask_size": 135.0, "iv": 1.1053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 102.645, "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": 107.0}, {"option": "CAVA270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 279.0, "iv": 0.8751, "open_interest": 199.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-11T13:58:44", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "CAVA270115P00170000", "bid": 106.45, "bid_size": 112.0, "ask": 109.6, "ask_size": 135.0, "iv": 1.3467, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 107.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.57, "last_trade_time": "2025-04-09T13:39:59", "percent_change": 0.0, "prev_day_close": 111.924999237061}, {"option": "CAVA270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 293.0, "iv": 0.8967, "open_interest": 202.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "CAVA270115P00175000", "bid": 110.95, "bid_size": 134.0, "ask": 114.6, "ask_size": 135.0, "iv": 1.2714, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 112.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.73, "last_trade_time": "2025-03-12T10:36:33", "percent_change": 0.0, "prev_day_close": 116.950000762939}, {"option": "CAVA270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 302.0, "iv": 0.9176, "open_interest": 205.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T13:58:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CAVA270115P00180000", "bid": 116.1, "bid_size": 127.0, "ask": 119.45, "ask_size": 135.0, "iv": 1.3009, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 117.645, "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": 121.924999237061}, {"option": "CAVA270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 654.0, "iv": 1.0644, "open_interest": 275.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:30:28", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "CAVA270115P00185000", "bid": 120.65, "bid_size": 135.0, "ask": 124.55, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 122.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.47, "last_trade_time": "2025-02-21T12:12:07", "percent_change": 0.0, "prev_day_close": 126.949996948242}, {"option": "CAVA270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 279.0, "iv": 0.9462, "open_interest": 747.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-07-30T10:26:08", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CAVA270115P00190000", "bid": 126.4, "bid_size": 113.0, "ask": 129.25, "ask_size": 123.0, "iv": 1.3846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 127.645, "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": 131.925003051758}, {"option": "CAVA270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 283.0, "iv": 0.9651, "open_interest": 104.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-14T11:43:19", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CAVA270115P00195000", "bid": 130.7, "bid_size": 134.0, "ask": 134.6, "ask_size": 135.0, "iv": 1.2768, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 132.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.2, "last_trade_time": "2025-04-04T10:12:08", "percent_change": 0.0, "prev_day_close": 136.925003051758}, {"option": "CAVA270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 726.0, "iv": 1.1267, "open_interest": 923.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-10T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CAVA270115P00200000", "bid": 136.4, "bid_size": 106.0, "ask": 139.6, "ask_size": 135.0, "iv": 1.5126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 137.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.83, "last_trade_time": "2025-06-27T12:41:28", "percent_change": 0.0, "prev_day_close": 141.925003051758}, {"option": "CAVA270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 274.0, "iv": 1.3056, "open_interest": 48.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-14T11:50:56", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "CAVA270115P00210000", "bid": 146.0, "bid_size": 132.0, "ask": 149.05, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 147.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.3, "last_trade_time": "2024-11-13T11:36:03", "percent_change": 0.0, "prev_day_close": 151.925003051758}, {"option": "CAVA270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 61.0, "iv": 1.0385, "open_interest": 92.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-12T10:33:24", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CAVA270115P00220000", "bid": 155.7, "bid_size": 134.0, "ask": 159.6, "ask_size": 135.0, "iv": 1.401, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 157.645, "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": 161.875}, {"option": "CAVA270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 134.0, "iv": 1.6574, "open_interest": 91.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-04-20T14:26:49", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CAVA270115P00230000", "bid": 165.65, "bid_size": 8.0, "ask": 169.65, "ask_size": 8.0, "iv": 1.4469, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 167.645, "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": 171.350006103516}, {"option": "CAVA270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 154.0, "iv": 1.4259, "open_interest": 628.0, "volume": 0.0, "delta": 0.0001, "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": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-29T12:19:35", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CAVA270115P00240000", "bid": 175.65, "bid_size": 120.0, "ask": 179.65, "ask_size": 120.0, "iv": 1.491, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 177.645, "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": 181.400001525879}, {"option": "CAVA270319C00030000", "bid": 31.8, "bid_size": 150.0, "ask": 34.25, "ask_size": 131.0, "iv": 0.6904, "open_interest": 2.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0022, "vega": 0.0219, "theta": -0.002, "rho": 0.0992, "theo": 33.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-10-16T14:34:14", "percent_change": 0.0, "prev_day_close": 28.9749994277954}, {"option": "CAVA270319P00030000", "bid": 0.04, "bid_size": 653.0, "ask": 0.58, "ask_size": 1437.0, "iv": 0.7247, "open_interest": 141.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0022, "vega": 0.022, "theta": -0.0059, "rho": -0.0062, "theo": 0.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T10:54:02", "percent_change": 0.0, "prev_day_close": 0.420000016689301}, {"option": "CAVA270319C00035000", "bid": 27.15, "bid_size": 190.0, "ask": 29.2, "ask_size": 71.0, "iv": 0.5902, "open_interest": 24.0, "volume": 20.0, "delta": 0.9491, "gamma": 0.004, "vega": 0.0381, "theta": -0.0065, "rho": 0.1104, "theo": 28.4744, "change": 3.68, "open": 28.18, "high": 28.18, "low": 28.18, "tick": "down", "last_trade_price": 28.18, "last_trade_time": "2026-11-09T15:46:21", "percent_change": 15.0204, "prev_day_close": 24.5}, {"option": "CAVA270319P00035000", "bid": 0.32, "bid_size": 1.0, "ask": 0.74, "ask_size": 694.0, "iv": 0.7002, "open_interest": 38.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.004, "vega": 0.0383, "theta": -0.0098, "rho": -0.0123, "theo": 0.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T15:22:38", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "CAVA270319C00040000", "bid": 22.75, "bid_size": 202.0, "ask": 24.8, "ask_size": 82.0, "iv": 0.5994, "open_interest": 33.0, "volume": 20.0, "delta": 0.9118, "gamma": 0.0064, "vega": 0.0589, "theta": -0.0119, "rho": 0.1177, "theo": 24.0983, "change": 3.555, "open": 23.78, "high": 23.78, "low": 23.78, "tick": "up", "last_trade_price": 23.78, "last_trade_time": "2026-11-09T15:46:21", "percent_change": 17.5773, "prev_day_close": 20.2250003814697}, {"option": "CAVA270319P00040000", "bid": 0.78, "bid_size": 668.0, "ask": 1.41, "ask_size": 975.0, "iv": 0.6488, "open_interest": 139.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0065, "vega": 0.0592, "theta": -0.0148, "rho": -0.0216, "theo": 1.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T14:23:46", "percent_change": 0.0, "prev_day_close": 1.54499995708466}, {"option": "CAVA270319C00045000", "bid": 18.65, "bid_size": 257.0, "ask": 20.8, "ask_size": 190.0, "iv": 0.6001, "open_interest": 7.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0093, "vega": 0.0826, "theta": -0.0178, "rho": 0.1206, "theo": 20.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.32, "last_trade_time": "2026-10-30T14:13:45", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "CAVA270319P00045000", "bid": 1.58, "bid_size": 601.0, "ask": 2.17, "ask_size": 667.0, "iv": 0.6219, "open_interest": 172.0, "volume": 3.0, "delta": -0.1399, "gamma": 0.0094, "vega": 0.0831, "theta": -0.0202, "rho": -0.0347, "theo": 2.0077, "change": -0.345, "open": 2.34, "high": 2.34, "low": 2.1, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T15:02:41", "percent_change": -13.3981, "prev_day_close": 2.57500004768372}, {"option": "CAVA270319C00050000", "bid": 14.6, "bid_size": 309.0, "ask": 16.95, "ask_size": 186.0, "iv": 0.5666, "open_interest": 36.0, "volume": 4.0, "delta": 0.7929, "gamma": 0.0122, "vega": 0.1061, "theta": -0.0234, "rho": 0.1188, "theo": 16.3493, "change": 1.65, "open": 14.87, "high": 15.05, "low": 14.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-11-09T10:38:52", "percent_change": 12.3134, "prev_day_close": 13.3999996185303}, {"option": "CAVA270319P00050000", "bid": 2.66, "bid_size": 670.0, "ask": 3.45, "ask_size": 567.0, "iv": 0.6029, "open_interest": 421.0, "volume": 5.0, "delta": -0.2074, "gamma": 0.0124, "vega": 0.1066, "theta": -0.0253, "rho": -0.0512, "theo": 3.2555, "change": -0.725, "open": 3.35, "high": 3.41, "low": 3.35, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:38:36", "percent_change": -17.5758, "prev_day_close": 4.125}, {"option": "CAVA270319C00055000", "bid": 12.65, "bid_size": 287.0, "ask": 13.7, "ask_size": 281.0, "iv": 0.6141, "open_interest": 98.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.0149, "vega": 0.1262, "theta": -0.0281, "rho": 0.1129, "theo": 13.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.41, "last_trade_time": "2026-11-05T14:04:20", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "CAVA270319P00055000", "bid": 4.35, "bid_size": 564.0, "ask": 5.8, "ask_size": 672.0, "iv": 0.6186, "open_interest": 224.0, "volume": 10.0, "delta": -0.2871, "gamma": 0.0151, "vega": 0.1268, "theta": -0.0296, "rho": -0.0699, "theo": 4.9558, "change": -0.97, "open": 5.54, "high": 5.54, "low": 5.2, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-09T14:28:12", "percent_change": -15.6452, "prev_day_close": 6.19999980926514}, {"option": "CAVA270319C00060000", "bid": 9.9, "bid_size": 370.0, "ask": 10.85, "ask_size": 323.0, "iv": 0.6011, "open_interest": 368.0, "volume": 0.0, "delta": 0.629, "gamma": 0.0168, "vega": 0.1404, "theta": -0.0313, "rho": 0.1035, "theo": 10.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T12:06:22", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "CAVA270319P00060000", "bid": 6.5, "bid_size": 496.0, "ask": 8.5, "ask_size": 593.0, "iv": 0.6251, "open_interest": 267.0, "volume": 16.0, "delta": -0.3744, "gamma": 0.0172, "vega": 0.1408, "theta": -0.0323, "rho": -0.0899, "theo": 7.1416, "change": -1.375, "open": 7.73, "high": 7.73, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T11:51:47", "percent_change": -15.5807, "prev_day_close": 8.82499980926514}, {"option": "CAVA270319C00065000", "bid": 6.85, "bid_size": 616.0, "ask": 9.4, "ask_size": 544.0, "iv": 0.5965, "open_interest": 170.0, "volume": 4.0, "delta": 0.5417, "gamma": 0.0179, "vega": 0.1475, "theta": -0.0328, "rho": 0.092, "theo": 8.0692, "change": 1.525, "open": 6.8, "high": 7.55, "low": 6.8, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T13:54:57", "percent_change": 25.3112, "prev_day_close": 6.02499985694885}, {"option": "CAVA270319P00065000", "bid": 8.45, "bid_size": 548.0, "ask": 10.15, "ask_size": 362.0, "iv": 0.5581, "open_interest": 891.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0184, "vega": 0.1473, "theta": -0.0335, "rho": -0.109, "theo": 9.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T15:45:51", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "CAVA270319C00070000", "bid": 5.9, "bid_size": 270.0, "ask": 6.7, "ask_size": 360.0, "iv": 0.5936, "open_interest": 273.0, "volume": 24.0, "delta": 0.4573, "gamma": 0.018, "vega": 0.1475, "theta": -0.0327, "rho": 0.0797, "theo": 6.2162, "change": 1.5, "open": 5.4, "high": 6.0, "low": 5.13, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:04:47", "percent_change": 33.3333, "prev_day_close": 4.5}, {"option": "CAVA270319P00070000", "bid": 12.2, "bid_size": 345.0, "ask": 13.6, "ask_size": 414.0, "iv": 0.5864, "open_interest": 689.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0187, "vega": 0.1465, "theta": -0.0331, "rho": -0.1252, "theo": 12.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-06T15:28:16", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "CAVA270319C00075000", "bid": 3.8, "bid_size": 683.0, "ask": 5.95, "ask_size": 570.0, "iv": 0.5933, "open_interest": 187.0, "volume": 2.0, "delta": 0.38, "gamma": 0.0174, "vega": 0.1416, "theta": -0.0313, "rho": 0.0676, "theo": 4.7596, "change": 1.05, "open": 3.48, "high": 4.4, "low": 3.48, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T13:41:46", "percent_change": 31.3433, "prev_day_close": 3.35000002384186}, {"option": "CAVA270319P00075000", "bid": 15.5, "bid_size": 301.0, "ask": 17.05, "ask_size": 291.0, "iv": 0.5729, "open_interest": 87.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.0182, "vega": 0.1392, "theta": -0.0315, "rho": -0.1369, "theo": 16.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-06T15:38:34", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "CAVA270319C00080000", "bid": 3.1, "bid_size": 588.0, "ask": 4.8, "ask_size": 591.0, "iv": 0.6081, "open_interest": 131.0, "volume": 9.0, "delta": 0.3117, "gamma": 0.0162, "vega": 0.1316, "theta": -0.0291, "rho": 0.0563, "theo": 3.6294, "change": 0.445, "open": 3.05, "high": 3.23, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T11:12:22", "percent_change": 17.0825, "prev_day_close": 2.6049998998642}, {"option": "CAVA270319P00080000", "bid": 19.4, "bid_size": 226.0, "ask": 20.85, "ask_size": 212.0, "iv": 0.5694, "open_interest": 33.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0172, "vega": 0.1272, "theta": -0.029, "rho": -0.144, "theo": 20.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "CAVA270319C00085000", "bid": 2.3, "bid_size": 531.0, "ask": 3.2, "ask_size": 456.0, "iv": 0.5827, "open_interest": 101.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0146, "vega": 0.1192, "theta": -0.0263, "rho": 0.0463, "theo": 2.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:22:38", "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "CAVA270319P00085000", "bid": 23.6, "bid_size": 117.0, "ask": 24.9, "ask_size": 87.0, "iv": 0.5656, "open_interest": 7.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0158, "vega": 0.1123, "theta": -0.0259, "rho": -0.1455, "theo": 24.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-10-16T12:49:36", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "CAVA270319C00090000", "bid": 1.65, "bid_size": 630.0, "ask": 2.5, "ask_size": 549.0, "iv": 0.5818, "open_interest": 102.0, "volume": 5.0, "delta": 0.2047, "gamma": 0.0129, "vega": 0.1058, "theta": -0.0234, "rho": 0.0378, "theo": 2.1072, "change": 0.58, "open": 2.13, "high": 2.13, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:49:09", "percent_change": 38.1579, "prev_day_close": 1.52000004053116}, {"option": "CAVA270319P00090000", "bid": 27.9, "bid_size": 145.0, "ask": 30.35, "ask_size": 212.0, "iv": 0.6163, "open_interest": 1.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0143, "vega": 0.096, "theta": -0.0227, "rho": -0.1404, "theo": 28.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.51, "last_trade_time": "2026-09-30T15:59:43", "percent_change": 0.0, "prev_day_close": 32.4750003814697}, {"option": "CAVA270319C00095000", "bid": 1.11, "bid_size": 743.0, "ask": 2.26, "ask_size": 822.0, "iv": 0.5947, "open_interest": 97.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0113, "vega": 0.0924, "theta": -0.0204, "rho": 0.0306, "theo": 1.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-04T13:36:30", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CAVA270319P00095000", "bid": 32.2, "bid_size": 96.0, "ask": 34.65, "ask_size": 125.0, "iv": 0.5951, "open_interest": 8.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0128, "vega": 0.0786, "theta": -0.0196, "rho": -0.1298, "theo": 33.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-06-16T13:29:51", "percent_change": 0.0, "prev_day_close": 37.3250007629394}, {"option": "CAVA270319C00100000", "bid": 0.9, "bid_size": 665.0, "ask": 1.44, "ask_size": 361.0, "iv": 0.5806, "open_interest": 165.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0097, "vega": 0.0799, "theta": -0.0177, "rho": 0.0248, "theo": 1.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 0.790000006556511}, {"option": "CAVA270319P00100000", "bid": 36.95, "bid_size": 189.0, "ask": 39.6, "ask_size": 221.0, "iv": 0.6252, "open_interest": 55.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0115, "vega": 0.0616, "theta": -0.0166, "rho": -0.1127, "theo": 38.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.5, "last_trade_time": "2026-10-21T10:24:40", "percent_change": 0.0, "prev_day_close": 41.875}, {"option": "CAVA270319C00105000", "bid": 0.65, "bid_size": 494.0, "ask": 1.33, "ask_size": 620.0, "iv": 0.5972, "open_interest": 52.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0083, "vega": 0.0687, "theta": -0.0152, "rho": 0.02, "theo": 0.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T15:58:51", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "CAVA270319P00105000", "bid": 41.1, "bid_size": 205.0, "ask": 44.7, "ask_size": 215.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0103, "vega": 0.045, "theta": -0.0139, "rho": -0.0903, "theo": 42.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1750011444092}, {"option": "CAVA270319C00110000", "bid": 0.29, "bid_size": 342.0, "ask": 0.82, "ask_size": 8.0, "iv": 0.5624, "open_interest": 113.0, "volume": 0.0, "delta": 0.086, "gamma": 0.007, "vega": 0.0586, "theta": -0.013, "rho": 0.0162, "theo": 0.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T14:07:27", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "CAVA270319P00110000", "bid": 45.7, "bid_size": 121.0, "ask": 49.6, "ask_size": 121.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0091, "vega": 0.0303, "theta": -0.0121, "rho": -0.0661, "theo": 47.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7249984741211}, {"option": "CAVA270319C00115000", "bid": 0.39, "bid_size": 65.0, "ask": 0.64, "ask_size": 8.0, "iv": 0.5853, "open_interest": 131.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0059, "vega": 0.0499, "theta": -0.0111, "rho": 0.0131, "theo": 0.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T14:51:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CAVA270319P00115000", "bid": 50.65, "bid_size": 121.0, "ask": 54.6, "ask_size": 121.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0075, "vega": 0.0142, "theta": -0.0094, "rho": -0.0328, "theo": 52.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8249988555908}, {"option": "CAVA270319C00120000", "bid": 0.17, "bid_size": 665.0, "ask": 0.76, "ask_size": 653.0, "iv": 0.6049, "open_interest": 135.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.005, "vega": 0.0425, "theta": -0.0095, "rho": 0.0107, "theo": 0.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T15:59:20", "percent_change": 0.0, "prev_day_close": 0.415000010281801}, {"option": "CAVA270319P00120000", "bid": 55.85, "bid_size": 121.0, "ask": 59.6, "ask_size": 121.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0037, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 57.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8249988555908}, {"option": "CAVA270319C00125000", "bid": 0.21, "bid_size": 333.0, "ask": 0.49, "ask_size": 37.0, "iv": 0.6034, "open_interest": 26.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0042, "vega": 0.0361, "theta": -0.0081, "rho": 0.0087, "theo": 0.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-20T11:02:31", "percent_change": 0.0, "prev_day_close": 0.324999992735684}, {"option": "CAVA270319P00125000", "bid": 61.35, "bid_size": 117.0, "ask": 64.05, "ask_size": 114.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0007, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 62.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8250007629394}, {"option": "CAVA270319C00130000", "bid": 0.02, "bid_size": 771.0, "ask": 0.51, "ask_size": 321.0, "iv": 0.5592, "open_interest": 14.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0036, "vega": 0.0307, "theta": -0.0069, "rho": 0.0072, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-12T12:06:35", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "CAVA270319P00130000", "bid": 65.95, "bid_size": 121.0, "ask": 69.5, "ask_size": 121.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 67.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5249977111816}, {"option": "CAVA270319C00135000", "bid": 0.13, "bid_size": 239.0, "ask": 0.37, "ask_size": 163.0, "iv": 0.6219, "open_interest": 1.0, "volume": 0.0, "delta": 0.031, "gamma": 0.003, "vega": 0.0262, "theta": -0.0059, "rho": 0.0059, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-07-21T14:01:10", "percent_change": 0.0, "prev_day_close": 0.25999999511987}, {"option": "CAVA270319P00135000", "bid": 70.95, "bid_size": 121.0, "ask": 74.4, "ask_size": 121.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 72.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8250007629394}, {"option": "CAVA270319C00140000", "bid": 0.1, "bid_size": 216.0, "ask": 0.28, "ask_size": 3.0, "iv": 0.6202, "open_interest": 12.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0026, "vega": 0.0224, "theta": -0.0051, "rho": 0.0049, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T09:42:46", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "CAVA270319P00140000", "bid": 76.45, "bid_size": 110.0, "ask": 79.1, "ask_size": 120.0, "iv": 0.8272, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 77.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.65, "last_trade_time": "2026-09-10T12:08:28", "percent_change": 0.0, "prev_day_close": 81.8250007629394}, {"option": "CAVA270416C00030000", "bid": 31.9, "bid_size": 180.0, "ask": 34.25, "ask_size": 106.0, "iv": 0.626, "open_interest": 1.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0023, "vega": 0.0258, "theta": -0.0005, "rho": 0.1193, "theo": 33.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-10-29T09:31:13", "percent_change": 0.0, "prev_day_close": 29.2250003814697}, {"option": "CAVA270416P00030000", "bid": 0.17, "bid_size": 557.0, "ask": 0.45, "ask_size": 368.0, "iv": 0.6597, "open_interest": 48.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0023, "vega": 0.0258, "theta": -0.0053, "rho": -0.0082, "theo": 0.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T10:39:43", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "CAVA270416C00035000", "bid": 27.35, "bid_size": 170.0, "ask": 29.65, "ask_size": 100.0, "iv": 0.6111, "open_interest": 2.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0041, "vega": 0.0448, "theta": -0.0048, "rho": 0.1319, "theo": 28.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-30T11:20:11", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "CAVA270416P00035000", "bid": 0.48, "bid_size": 563.0, "ask": 0.86, "ask_size": 452.0, "iv": 0.6378, "open_interest": 81.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0041, "vega": 0.0451, "theta": -0.009, "rho": -0.0162, "theo": 0.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T11:00:38", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "CAVA270416C00040000", "bid": 23.05, "bid_size": 162.0, "ask": 25.45, "ask_size": 90.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0064, "vega": 0.0684, "theta": -0.0099, "rho": 0.1398, "theo": 24.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4750003814697}, {"option": "CAVA270416P00040000", "bid": 1.05, "bid_size": 544.0, "ask": 1.36, "ask_size": 107.0, "iv": 0.6085, "open_interest": 50.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0065, "vega": 0.0689, "theta": -0.0134, "rho": -0.0283, "theo": 1.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-06T11:52:51", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "CAVA270416C00045000", "bid": 19.15, "bid_size": 264.0, "ask": 21.75, "ask_size": 250.0, "iv": 0.616, "open_interest": 4.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.009, "vega": 0.0942, "theta": -0.0153, "rho": 0.1424, "theo": 20.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-30T10:01:06", "percent_change": 0.0, "prev_day_close": 16.7750005722046}, {"option": "CAVA270416P00045000", "bid": 1.95, "bid_size": 499.0, "ask": 2.59, "ask_size": 640.0, "iv": 0.6106, "open_interest": 22.0, "volume": 2.0, "delta": -0.1474, "gamma": 0.0092, "vega": 0.0947, "theta": -0.0182, "rho": -0.0446, "theo": 2.3055, "change": -0.5, "open": 2.71, "high": 2.71, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T15:02:41", "percent_change": -16.2338, "prev_day_close": 3.08000004291534}, {"option": "CAVA270416C00050000", "bid": 15.15, "bid_size": 298.0, "ask": 17.55, "ask_size": 170.0, "iv": 0.5573, "open_interest": 4.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0116, "vega": 0.1188, "theta": -0.0202, "rho": 0.1401, "theo": 16.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-16T11:28:24", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "CAVA270416P00050000", "bid": 3.2, "bid_size": 550.0, "ask": 4.15, "ask_size": 623.0, "iv": 0.6035, "open_interest": 32.0, "volume": 2.0, "delta": -0.2137, "gamma": 0.0118, "vega": 0.1196, "theta": -0.0225, "rho": -0.0644, "theo": 3.675, "change": -0.625, "open": 3.8, "high": 3.85, "low": 3.8, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T13:14:59", "percent_change": -13.9665, "prev_day_close": 4.47500014305115}, {"option": "CAVA270416C00055000", "bid": 13.35, "bid_size": 233.0, "ask": 14.3, "ask_size": 195.0, "iv": 0.5982, "open_interest": 23.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0138, "vega": 0.1395, "theta": -0.0243, "rho": 0.1333, "theo": 13.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-06T11:40:05", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "CAVA270416P00055000", "bid": 4.9, "bid_size": 539.0, "ask": 6.0, "ask_size": 708.0, "iv": 0.5924, "open_interest": 238.0, "volume": 0.0, "delta": -0.2895, "gamma": 0.0141, "vega": 0.1402, "theta": -0.0261, "rho": -0.0866, "theo": 5.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T13:07:55", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CAVA270416C00060000", "bid": 10.65, "bid_size": 347.0, "ask": 11.85, "ask_size": 368.0, "iv": 0.5972, "open_interest": 37.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0155, "vega": 0.1542, "theta": -0.0272, "rho": 0.1232, "theo": 11.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-06T11:44:24", "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "CAVA270416P00060000", "bid": 7.1, "bid_size": 368.0, "ask": 8.5, "ask_size": 499.0, "iv": 0.5916, "open_interest": 148.0, "volume": 0.0, "delta": -0.3708, "gamma": 0.0159, "vega": 0.1546, "theta": -0.0284, "rho": -0.1092, "theo": 7.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T13:16:59", "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "CAVA270416C00065000", "bid": 8.25, "bid_size": 451.0, "ask": 9.45, "ask_size": 391.0, "iv": 0.5817, "open_interest": 93.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0164, "vega": 0.1619, "theta": -0.0287, "rho": 0.1111, "theo": 8.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T13:11:12", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "CAVA270416P00065000", "bid": 9.75, "bid_size": 340.0, "ask": 11.2, "ask_size": 401.0, "iv": 0.5846, "open_interest": 89.0, "volume": 0.0, "delta": -0.4535, "gamma": 0.017, "vega": 0.1618, "theta": -0.0294, "rho": -0.1302, "theo": 10.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-10-29T11:41:20", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "CAVA270416C00070000", "bid": 6.7, "bid_size": 256.0, "ask": 7.35, "ask_size": 301.0, "iv": 0.579, "open_interest": 39.0, "volume": 1.0, "delta": 0.475, "gamma": 0.0166, "vega": 0.1631, "theta": -0.0289, "rho": 0.098, "theo": 7.0192, "change": 0.675, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 13.0435, "prev_day_close": 5.17499995231628}, {"option": "CAVA270416P00070000", "bid": 12.8, "bid_size": 248.0, "ask": 14.3, "ask_size": 324.0, "iv": 0.5785, "open_interest": 12.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.0174, "vega": 0.1621, "theta": -0.0292, "rho": -0.1492, "theo": 13.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.79, "last_trade_time": "2026-11-04T12:17:31", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "CAVA270416C00075000", "bid": 4.95, "bid_size": 506.0, "ask": 6.0, "ask_size": 414.0, "iv": 0.5727, "open_interest": 37.0, "volume": 1.0, "delta": 0.403, "gamma": 0.0163, "vega": 0.1586, "theta": -0.0281, "rho": 0.0849, "theo": 5.522, "change": 0.16, "open": 4.21, "high": 4.21, "low": 4.21, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-09T10:45:27", "percent_change": 3.95062, "prev_day_close": 4.04999995231628}, {"option": "CAVA270416P00075000", "bid": 16.1, "bid_size": 265.0, "ask": 17.7, "ask_size": 270.0, "iv": 0.5676, "open_interest": 4.0, "volume": 1.0, "delta": -0.6095, "gamma": 0.0172, "vega": 0.1561, "theta": -0.028, "rho": -0.1632, "theo": 17.026, "change": -1.93, "open": 17.67, "high": 17.67, "low": 17.67, "tick": "down", "last_trade_price": 17.67, "last_trade_time": "2026-11-09T13:38:43", "percent_change": -9.84694, "prev_day_close": 19.6000003814697}, {"option": "CAVA270416C00080000", "bid": 3.65, "bid_size": 599.0, "ask": 4.65, "ask_size": 360.0, "iv": 0.5619, "open_interest": 25.0, "volume": 11.0, "delta": 0.3381, "gamma": 0.0154, "vega": 0.1499, "theta": -0.0266, "rho": 0.0724, "theo": 4.3245, "change": 0.855, "open": 3.8, "high": 3.92, "low": 3.8, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-09T15:04:10", "percent_change": 27.8956, "prev_day_close": 3.06500005722046}, {"option": "CAVA270416P00080000", "bid": 19.85, "bid_size": 239.0, "ask": 21.45, "ask_size": 231.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0165, "vega": 0.1452, "theta": -0.0261, "rho": -0.1719, "theo": 20.8152, "change": 0.0, "open": 0.0, "high": 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": "CAVA270416C00085000", "bid": 3.0, "bid_size": 433.0, "ask": 3.65, "ask_size": 348.0, "iv": 0.5685, "open_interest": 40.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0142, "vega": 0.1383, "theta": -0.0245, "rho": 0.061, "theo": 3.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T09:57:04", "percent_change": 0.0, "prev_day_close": 2.3050000667572}, {"option": "CAVA270416P00085000", "bid": 23.95, "bid_size": 217.0, "ask": 25.45, "ask_size": 182.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.0155, "vega": 0.1306, "theta": -0.0236, "rho": -0.1742, "theo": 24.8713, "change": 0.0, "open": 0.0, "high": 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": "CAVA270416C00090000", "bid": 2.22, "bid_size": 513.0, "ask": 2.86, "ask_size": 329.0, "iv": 0.564, "open_interest": 36.0, "volume": 1.0, "delta": 0.2322, "gamma": 0.0129, "vega": 0.1253, "theta": -0.0222, "rho": 0.051, "theo": 2.6335, "change": 0.29, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T10:27:14", "percent_change": 15.3439, "prev_day_close": 1.88999998569489}, {"option": "CAVA270416P00090000", "bid": 28.25, "bid_size": 154.0, "ask": 30.8, "ask_size": 216.0, "iv": 0.6038, "open_interest": 0.0, "volume": 15.0, "delta": -0.7938, "gamma": 0.0144, "vega": 0.1143, "theta": -0.0209, "rho": -0.1717, "theo": 29.1487, "change": -2.375, "open": 30.3, "high": 30.3, "low": 30.3, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-11-09T12:32:55", "percent_change": -7.26855, "prev_day_close": 32.6750001907349}, {"option": "CAVA270416C00095000", "bid": 1.75, "bid_size": 442.0, "ask": 2.36, "ask_size": 509.0, "iv": 0.5716, "open_interest": 50.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0115, "vega": 0.1118, "theta": -0.0197, "rho": 0.0423, "theo": 2.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-05T10:32:30", "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "CAVA270416P00095000", "bid": 32.5, "bid_size": 173.0, "ask": 35.3, "ask_size": 208.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0132, "vega": 0.0963, "theta": -0.0181, "rho": -0.1603, "theo": 33.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "CAVA270416C00100000", "bid": 1.23, "bid_size": 597.0, "ask": 1.98, "ask_size": 719.0, "iv": 0.5719, "open_interest": 117.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.0101, "vega": 0.0985, "theta": -0.0174, "rho": 0.0349, "theo": 1.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T11:49:55", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "CAVA270416P00100000", "bid": 37.4, "bid_size": 69.0, "ask": 39.2, "ask_size": 95.0, "iv": 0.5829, "open_interest": 5.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.012, "vega": 0.0775, "theta": -0.0154, "rho": -0.1424, "theo": 38.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-11-06T14:24:48", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "CAVA270416C00105000", "bid": 0.96, "bid_size": 370.0, "ask": 1.4, "ask_size": 16.0, "iv": 0.5635, "open_interest": 58.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0088, "vega": 0.0859, "theta": -0.0151, "rho": 0.0287, "theo": 1.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T11:25:39", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "CAVA270416P00105000", "bid": 41.8, "bid_size": 99.0, "ask": 44.25, "ask_size": 114.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0109, "vega": 0.06, "theta": -0.0126, "rho": -0.1208, "theo": 42.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "CAVA270617C00022500", "bid": 38.8, "bid_size": 144.0, "ask": 42.15, "ask_size": 118.0, "iv": 0.7458, "open_interest": 2.0, "volume": 1.0, "delta": 0.9786, "gamma": 0.0012, "vega": 0.0204, "theta": 0.0, "rho": 0.119, "theo": 40.4303, "change": 1.725, "open": 38.35, "high": 38.35, "low": 38.35, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-11-09T10:21:45", "percent_change": 4.7099, "prev_day_close": 36.625}, {"option": "CAVA270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2080.0, "iv": 0.7912, "open_interest": 912.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0012, "vega": 0.0201, "theta": -0.0032, "rho": -0.0072, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-26T11:06:50", "percent_change": 0.0, "prev_day_close": 0.279999990016222}, {"option": "CAVA270617C00025000", "bid": 37.0, "bid_size": 171.0, "ask": 39.55, "ask_size": 130.0, "iv": 0.759, "open_interest": 15.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0017, "vega": 0.0278, "theta": 0.0, "rho": 0.1321, "theo": 38.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-09-17T15:49:31", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "CAVA270617P00025000", "bid": 0.15, "bid_size": 738.0, "ask": 0.75, "ask_size": 1286.0, "iv": 0.735, "open_interest": 153.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0016, "vega": 0.0276, "theta": -0.0043, "rho": -0.0106, "theo": 0.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-22T11:50:55", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "CAVA270617C00030000", "bid": 32.4, "bid_size": 202.0, "ask": 35.3, "ask_size": 157.0, "iv": 0.7237, "open_interest": 12.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0029, "vega": 0.0466, "theta": -0.0001, "rho": 0.1535, "theo": 33.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-09-29T15:13:28", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "CAVA270617P00030000", "bid": 0.41, "bid_size": 799.0, "ask": 1.04, "ask_size": 835.0, "iv": 0.6741, "open_interest": 63.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0029, "vega": 0.0468, "theta": -0.007, "rho": -0.0202, "theo": 0.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-30T12:06:04", "percent_change": 0.0, "prev_day_close": 0.93000003695488}, {"option": "CAVA270617C00035000", "bid": 28.1, "bid_size": 190.0, "ask": 30.7, "ask_size": 130.0, "iv": 0.661, "open_interest": 10.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0045, "vega": 0.0698, "theta": -0.0042, "rho": 0.1687, "theo": 29.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-02T09:33:14", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "CAVA270617P00035000", "bid": 0.92, "bid_size": 890.0, "ask": 2.8, "ask_size": 1090.0, "iv": 0.726, "open_interest": 87.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0045, "vega": 0.0702, "theta": -0.0102, "rho": -0.034, "theo": 1.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-03T09:52:02", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "CAVA270617C00040000", "bid": 24.2, "bid_size": 317.0, "ask": 27.05, "ask_size": 296.0, "iv": 0.6635, "open_interest": 58.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0063, "vega": 0.0956, "theta": -0.0086, "rho": 0.1778, "theo": 25.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.61, "last_trade_time": "2026-11-05T10:05:50", "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "CAVA270617P00040000", "bid": 1.67, "bid_size": 921.0, "ask": 3.45, "ask_size": 906.0, "iv": 0.6723, "open_interest": 689.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0064, "vega": 0.0962, "theta": -0.0136, "rho": -0.0524, "theo": 2.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T12:05:14", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "CAVA270617C00045000", "bid": 20.55, "bid_size": 314.0, "ask": 22.85, "ask_size": 208.0, "iv": 0.6216, "open_interest": 17.0, "volume": 1.0, "delta": 0.8268, "gamma": 0.0082, "vega": 0.1216, "theta": -0.0128, "rho": 0.1809, "theo": 21.7874, "change": 3.35, "open": 21.6, "high": 21.6, "low": 21.6, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-11-09T15:05:21", "percent_change": 18.3562, "prev_day_close": 18.25}, {"option": "CAVA270617P00045000", "bid": 3.0, "bid_size": 618.0, "ask": 4.15, "ask_size": 747.0, "iv": 0.6344, "open_interest": 337.0, "volume": 4.0, "delta": -0.1699, "gamma": 0.0083, "vega": 0.1227, "theta": -0.017, "rho": -0.0748, "theo": 3.5074, "change": -0.6, "open": 3.75, "high": 3.75, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T12:45:37", "percent_change": -14.4578, "prev_day_close": 4.15000009536743}, {"option": "CAVA270617C00050000", "bid": 16.9, "bid_size": 390.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.5788, "open_interest": 87.0, "volume": 0.0, "delta": 0.769, "gamma": 0.01, "vega": 0.1454, "theta": -0.0166, "rho": 0.1788, "theo": 18.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-11-05T14:42:43", "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "CAVA270617P00050000", "bid": 4.5, "bid_size": 571.0, "ask": 5.85, "ask_size": 676.0, "iv": 0.622, "open_interest": 286.0, "volume": 7.0, "delta": -0.2289, "gamma": 0.0102, "vega": 0.1465, "theta": -0.0198, "rho": -0.1001, "theo": 5.1197, "change": -0.7, "open": 5.3, "high": 5.3, "low": 5.25, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -11.6667, "prev_day_close": 6.0}, {"option": "CAVA270617C00055000", "bid": 15.25, "bid_size": 249.0, "ask": 16.5, "ask_size": 280.0, "iv": 0.6248, "open_interest": 91.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0115, "vega": 0.1651, "theta": -0.0197, "rho": 0.1724, "theo": 15.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-06T09:36:06", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "CAVA270617P00055000", "bid": 6.4, "bid_size": 528.0, "ask": 8.55, "ask_size": 654.0, "iv": 0.6313, "open_interest": 200.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.0118, "vega": 0.1662, "theta": -0.0221, "rho": -0.1272, "theo": 7.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-05T09:40:00", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "CAVA270617C00060000", "bid": 12.6, "bid_size": 368.0, "ask": 13.8, "ask_size": 382.0, "iv": 0.6083, "open_interest": 138.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0126, "vega": 0.1796, "theta": -0.022, "rho": 0.1628, "theo": 13.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-06T15:24:13", "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "CAVA270617P00060000", "bid": 8.5, "bid_size": 427.0, "ask": 11.15, "ask_size": 487.0, "iv": 0.6213, "open_interest": 101.0, "volume": 1.0, "delta": -0.361, "gamma": 0.013, "vega": 0.1804, "theta": -0.0236, "rho": -0.1544, "theo": 9.507, "change": -1.875, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T15:29:39", "percent_change": -17.0843, "prev_day_close": 10.9749999046326}, {"option": "CAVA270617C00065000", "bid": 10.3, "bid_size": 498.0, "ask": 13.1, "ask_size": 713.0, "iv": 0.6382, "open_interest": 1272.0, "volume": 0.0, "delta": 0.5753, "gamma": 0.0134, "vega": 0.1885, "theta": -0.0235, "rho": 0.1509, "theo": 10.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-11-05T10:19:17", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "CAVA270617P00065000", "bid": 11.4, "bid_size": 493.0, "ask": 13.15, "ask_size": 525.0, "iv": 0.5995, "open_interest": 1574.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0139, "vega": 0.1887, "theta": -0.0243, "rho": -0.1802, "theo": 12.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-29T15:47:01", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "CAVA270617C00070000", "bid": 8.45, "bid_size": 514.0, "ask": 9.5, "ask_size": 194.0, "iv": 0.5873, "open_interest": 290.0, "volume": 16.0, "delta": 0.512, "gamma": 0.0137, "vega": 0.192, "theta": -0.0242, "rho": 0.138, "theo": 9.1327, "change": 1.675, "open": 8.3, "high": 9.3, "low": 8.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T15:56:37", "percent_change": 21.9672, "prev_day_close": 7.625}, {"option": "CAVA270617P00070000", "bid": 14.45, "bid_size": 397.0, "ask": 16.2, "ask_size": 496.0, "iv": 0.5936, "open_interest": 1648.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.0144, "vega": 0.1913, "theta": -0.0242, "rho": -0.2032, "theo": 15.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.17, "last_trade_time": "2026-10-29T11:34:00", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "CAVA270617C00075000", "bid": 6.9, "bid_size": 511.0, "ask": 9.25, "ask_size": 702.0, "iv": 0.6182, "open_interest": 124.0, "volume": 2.0, "delta": 0.4524, "gamma": 0.0136, "vega": 0.1909, "theta": -0.0242, "rho": 0.1246, "theo": 7.5976, "change": 1.425, "open": 6.83, "high": 7.5, "low": 6.83, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:29:15", "percent_change": 23.4568, "prev_day_close": 6.07500004768372}, {"option": "CAVA270617P00075000", "bid": 17.55, "bid_size": 342.0, "ask": 19.55, "ask_size": 451.0, "iv": 0.5817, "open_interest": 462.0, "volume": 1.0, "delta": -0.5582, "gamma": 0.0145, "vega": 0.1886, "theta": -0.0235, "rho": -0.2222, "theo": 18.7664, "change": -1.23, "open": 19.87, "high": 19.87, "low": 19.87, "tick": "down", "last_trade_price": 19.87, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -5.82939, "prev_day_close": 21.1000003814697}, {"option": "CAVA270617C00080000", "bid": 5.6, "bid_size": 547.0, "ask": 7.5, "ask_size": 696.0, "iv": 0.6042, "open_interest": 192.0, "volume": 11.0, "delta": 0.3975, "gamma": 0.0133, "vega": 0.1861, "theta": -0.0237, "rho": 0.1115, "theo": 6.3184, "change": 1.325, "open": 5.64, "high": 6.15, "low": 5.64, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T15:07:10", "percent_change": 27.4611, "prev_day_close": 4.82499992847443}, {"option": "CAVA270617P00080000", "bid": 21.3, "bid_size": 282.0, "ask": 23.2, "ask_size": 394.0, "iv": 0.5811, "open_interest": 124.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.0144, "vega": 0.182, "theta": -0.0223, "rho": -0.2368, "theo": 22.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.96, "last_trade_time": "2026-10-02T12:21:08", "percent_change": 0.0, "prev_day_close": 25.0250005722046}, {"option": "CAVA270617C00085000", "bid": 4.05, "bid_size": 622.0, "ask": 6.2, "ask_size": 670.0, "iv": 0.5836, "open_interest": 100.0, "volume": 0.0, "delta": 0.3478, "gamma": 0.0128, "vega": 0.1784, "theta": -0.0229, "rho": 0.099, "theo": 5.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-05T09:32:14", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "CAVA270617P00085000", "bid": 25.2, "bid_size": 234.0, "ask": 27.3, "ask_size": 269.0, "iv": 0.585, "open_interest": 20.0, "volume": 0.0, "delta": -0.671, "gamma": 0.014, "vega": 0.1718, "theta": -0.0207, "rho": -0.2455, "theo": 26.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.01, "last_trade_time": "2026-11-04T11:13:44", "percent_change": 0.0, "prev_day_close": 28.9750003814697}, {"option": "CAVA270617C00090000", "bid": 3.7, "bid_size": 544.0, "ask": 5.35, "ask_size": 705.0, "iv": 0.5996, "open_interest": 83.0, "volume": 0.0, "delta": 0.3033, "gamma": 0.0121, "vega": 0.1687, "theta": -0.0217, "rho": 0.0874, "theo": 4.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T15:39:47", "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "CAVA270617P00090000", "bid": 29.25, "bid_size": 148.0, "ask": 31.05, "ask_size": 185.0, "iv": 0.5708, "open_interest": 113.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0135, "vega": 0.1586, "theta": -0.0188, "rho": -0.2485, "theo": 30.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-10-23T11:52:23", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "CAVA270617C00095000", "bid": 2.68, "bid_size": 699.0, "ask": 4.75, "ask_size": 707.0, "iv": 0.5952, "open_interest": 61.0, "volume": 0.0, "delta": 0.2641, "gamma": 0.0113, "vega": 0.1581, "theta": -0.0204, "rho": 0.077, "theo": 3.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T11:12:19", "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "CAVA270617P00095000", "bid": 33.5, "bid_size": 169.0, "ask": 35.9, "ask_size": 210.0, "iv": 0.5883, "open_interest": 10.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0129, "vega": 0.1446, "theta": -0.0168, "rho": -0.2467, "theo": 34.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-10-26T14:26:04", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "CAVA270617C00100000", "bid": 2.46, "bid_size": 569.0, "ask": 3.5, "ask_size": 591.0, "iv": 0.5867, "open_interest": 134.0, "volume": 6.0, "delta": 0.2298, "gamma": 0.0105, "vega": 0.1467, "theta": -0.019, "rho": 0.0675, "theo": 3.0649, "change": 0.37, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T11:43:23", "percent_change": 16.2281, "prev_day_close": 2.28000003099442}, {"option": "CAVA270617P00100000", "bid": 38.05, "bid_size": 166.0, "ask": 40.3, "ask_size": 215.0, "iv": 0.5928, "open_interest": 32.0, "volume": 10.0, "delta": -0.8037, "gamma": 0.0122, "vega": 0.1288, "theta": -0.0147, "rho": -0.2392, "theo": 39.1721, "change": -2.615, "open": 40.16, "high": 40.16, "low": 40.16, "tick": "no_change", "last_trade_price": 40.16, "last_trade_time": "2026-11-09T12:33:13", "percent_change": -6.11339, "prev_day_close": 42.7750015258789}, {"option": "CAVA270617C00105000", "bid": 1.68, "bid_size": 720.0, "ask": 3.45, "ask_size": 765.0, "iv": 0.5931, "open_interest": 112.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0096, "vega": 0.1354, "theta": -0.0176, "rho": 0.0592, "theo": 2.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T14:06:23", "percent_change": 0.0, "prev_day_close": 1.99500000476837}, {"option": "CAVA270617P00105000", "bid": 42.45, "bid_size": 186.0, "ask": 44.9, "ask_size": 197.0, "iv": 0.5901, "open_interest": 41.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0116, "vega": 0.1122, "theta": -0.0125, "rho": -0.225, "theo": 43.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.3, "last_trade_time": "2026-06-16T14:39:32", "percent_change": 0.0, "prev_day_close": 47.4249992370606}, {"option": "CAVA270617C00110000", "bid": 1.41, "bid_size": 719.0, "ask": 2.51, "ask_size": 633.0, "iv": 0.5779, "open_interest": 56.0, "volume": 36.0, "delta": 0.1739, "gamma": 0.0088, "vega": 0.1243, "theta": -0.0162, "rho": 0.0518, "theo": 2.1707, "change": 0.84, "open": 2.56, "high": 2.56, "low": 2.56, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T13:53:40", "percent_change": 48.8372, "prev_day_close": 1.72000002861023}, {"option": "CAVA270617P00110000", "bid": 47.0, "bid_size": 124.0, "ask": 49.6, "ask_size": 125.0, "iv": 0.5887, "open_interest": 18.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0109, "vega": 0.0961, "theta": -0.0105, "rho": -0.203, "theo": 48.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.62, "last_trade_time": "2026-03-17T11:03:35", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "CAVA270617C00115000", "bid": 1.37, "bid_size": 629.0, "ask": 3.55, "ask_size": 866.0, "iv": 0.6493, "open_interest": 52.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.008, "vega": 0.1137, "theta": -0.0148, "rho": 0.0454, "theo": 1.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-12T11:45:32", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "CAVA270617P00115000", "bid": 51.85, "bid_size": 112.0, "ask": 54.4, "ask_size": 121.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0102, "vega": 0.0795, "theta": -0.0086, "rho": -0.1846, "theo": 53.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-08-25T12:02:24", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "CAVA270617C00120000", "bid": 1.01, "bid_size": 662.0, "ask": 2.24, "ask_size": 795.0, "iv": 0.6054, "open_interest": 713.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0073, "vega": 0.1036, "theta": -0.0136, "rho": 0.0398, "theo": 1.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-12T15:46:40", "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "CAVA270617P00120000", "bid": 56.75, "bid_size": 155.0, "ask": 59.25, "ask_size": 195.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0098, "vega": 0.0632, "theta": -0.0064, "rho": -0.1488, "theo": 57.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-09-14T11:16:33", "percent_change": 0.0, "prev_day_close": 62.0500011444092}, {"option": "CAVA270617C00125000", "bid": 0.64, "bid_size": 792.0, "ask": 1.75, "ask_size": 779.0, "iv": 0.5863, "open_interest": 19.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0066, "vega": 0.0944, "theta": -0.0124, "rho": 0.0349, "theo": 1.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-19T14:55:03", "percent_change": 0.0, "prev_day_close": 1.10499998927116}, {"option": "CAVA270617P00125000", "bid": 61.9, "bid_size": 125.0, "ask": 64.2, "ask_size": 198.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0096, "vega": 0.048, "theta": -0.0038, "rho": -0.1271, "theo": 62.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8500022888184}, {"option": "CAVA270617C00130000", "bid": 0.75, "bid_size": 573.0, "ask": 1.63, "ask_size": 897.0, "iv": 0.6095, "open_interest": 107.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.006, "vega": 0.0858, "theta": -0.0113, "rho": 0.0307, "theo": 1.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-24T15:43:34", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "CAVA270617P00130000", "bid": 65.65, "bid_size": 121.0, "ask": 69.6, "ask_size": 136.0, "iv": 0.5862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0087, "vega": 0.0259, "theta": -0.0032, "rho": -0.068, "theo": 67.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8250007629394}, {"option": "CAVA270617C00135000", "bid": 0.32, "bid_size": 911.0, "ask": 2.02, "ask_size": 963.0, "iv": 0.6297, "open_interest": 53.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0054, "vega": 0.078, "theta": -0.0103, "rho": 0.027, "theo": 0.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-05T14:54:10", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "CAVA270617P00135000", "bid": 71.05, "bid_size": 136.0, "ask": 74.6, "ask_size": 136.0, "iv": 0.6713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0068, "vega": 0.0177, "theta": -0.0022, "rho": 0.0, "theo": 72.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.875}, {"option": "CAVA270617C00140000", "bid": 0.55, "bid_size": 423.0, "ask": 1.32, "ask_size": 1044.0, "iv": 0.621, "open_interest": 54.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0049, "vega": 0.0708, "theta": -0.0094, "rho": 0.0238, "theo": 0.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:19:47", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "CAVA270617P00140000", "bid": 76.05, "bid_size": 136.0, "ask": 79.5, "ask_size": 136.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0029, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 77.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-05-22T09:49:30", "percent_change": 0.0, "prev_day_close": 81.8250007629394}, {"option": "CAVA271217C00022500", "bid": 40.0, "bid_size": 160.0, "ask": 42.8, "ask_size": 95.0, "iv": 0.658, "open_interest": 1.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0016, "vega": 0.0495, "theta": 0.0, "rho": 0.2026, "theo": 41.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.9, "last_trade_time": "2025-12-10T10:41:39", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "CAVA271217P00022500", "bid": 0.52, "bid_size": 431.0, "ask": 1.19, "ask_size": 996.0, "iv": 0.7037, "open_interest": 36.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0017, "vega": 0.0498, "theta": -0.0041, "rho": -0.0296, "theo": 0.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T14:40:22", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "CAVA271217C00025000", "bid": 38.0, "bid_size": 146.0, "ask": 41.15, "ask_size": 133.0, "iv": 0.6967, "open_interest": 7.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0021, "vega": 0.0618, "theta": 0.0, "rho": 0.2189, "theo": 39.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-09-18T10:09:53", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "CAVA271217P00025000", "bid": 0.63, "bid_size": 899.0, "ask": 1.3, "ask_size": 576.0, "iv": 0.66, "open_interest": 35.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0021, "vega": 0.0623, "theta": -0.0051, "rho": -0.0392, "theo": 1.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T12:39:20", "percent_change": 0.0, "prev_day_close": 1.11999997496605}, {"option": "CAVA271217C00030000", "bid": 34.0, "bid_size": 148.0, "ask": 37.15, "ask_size": 133.0, "iv": 0.6706, "open_interest": 6.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0031, "vega": 0.0889, "theta": -0.0025, "rho": 0.2456, "theo": 35.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-09-25T11:18:45", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "CAVA271217P00030000", "bid": 1.38, "bid_size": 359.0, "ask": 2.3, "ask_size": 535.0, "iv": 0.6593, "open_interest": 13.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0032, "vega": 0.09, "theta": -0.0072, "rho": -0.0625, "theo": 1.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-10-09T13:15:54", "percent_change": 0.0, "prev_day_close": 2.04000002145767}, {"option": "CAVA271217C00035000", "bid": 30.0, "bid_size": 179.0, "ask": 32.8, "ask_size": 103.0, "iv": 0.613, "open_interest": 17.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0042, "vega": 0.1179, "theta": -0.0052, "rho": 0.2646, "theo": 31.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.23, "last_trade_time": "2026-10-29T14:30:00", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "CAVA271217P00035000", "bid": 2.35, "bid_size": 645.0, "ask": 3.25, "ask_size": 737.0, "iv": 0.6374, "open_interest": 378.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0043, "vega": 0.1196, "theta": -0.0093, "rho": -0.0914, "theo": 2.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-06T15:36:43", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "CAVA271217C00040000", "bid": 26.5, "bid_size": 205.0, "ask": 29.5, "ask_size": 178.0, "iv": 0.6094, "open_interest": 41.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0054, "vega": 0.1467, "theta": -0.0077, "rho": 0.2766, "theo": 28.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-09-21T14:18:19", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "CAVA271217P00040000", "bid": 3.55, "bid_size": 712.0, "ask": 4.8, "ask_size": 754.0, "iv": 0.6292, "open_interest": 519.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0055, "vega": 0.1488, "theta": -0.0114, "rho": -0.125, "theo": 4.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T09:31:49", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "CAVA271217C00045000", "bid": 23.5, "bid_size": 290.0, "ask": 26.25, "ask_size": 254.0, "iv": 0.6037, "open_interest": 48.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0064, "vega": 0.1737, "theta": -0.0101, "rho": 0.2822, "theo": 25.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T12:54:49", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "CAVA271217P00045000", "bid": 5.5, "bid_size": 27.0, "ask": 6.85, "ask_size": 657.0, "iv": 0.6399, "open_interest": 110.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0067, "vega": 0.1762, "theta": -0.0132, "rho": -0.1616, "theo": 5.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T12:59:23", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CAVA271217C00050000", "bid": 20.5, "bid_size": 327.0, "ask": 24.2, "ask_size": 341.0, "iv": 0.6138, "open_interest": 61.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0074, "vega": 0.1978, "theta": -0.0122, "rho": 0.2825, "theo": 22.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-11-06T10:36:43", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "CAVA271217P00050000", "bid": 6.95, "bid_size": 580.0, "ask": 8.35, "ask_size": 547.0, "iv": 0.6059, "open_interest": 38.0, "volume": 1.0, "delta": -0.2348, "gamma": 0.0078, "vega": 0.2006, "theta": -0.0149, "rho": -0.2002, "theo": 7.8342, "change": -0.9, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T12:14:22", "percent_change": -10.2273, "prev_day_close": 8.80000019073486}, {"option": "CAVA271217C00055000", "bid": 19.45, "bid_size": 144.0, "ask": 20.75, "ask_size": 253.0, "iv": 0.6211, "open_interest": 44.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.0083, "vega": 0.2182, "theta": -0.0139, "rho": 0.2782, "theo": 19.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-02T10:57:09", "percent_change": 0.0, "prev_day_close": 17.1749992370605}, {"option": "CAVA271217P00055000", "bid": 9.2, "bid_size": 512.0, "ask": 11.35, "ask_size": 631.0, "iv": 0.6169, "open_interest": 133.0, "volume": 1.0, "delta": -0.284, "gamma": 0.0088, "vega": 0.2207, "theta": -0.0162, "rho": -0.2402, "theo": 10.0905, "change": -1.4, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T15:02:40", "percent_change": -12.1739, "prev_day_close": 11.5}, {"option": "CAVA271217C00060000", "bid": 15.5, "bid_size": 798.0, "ask": 18.75, "ask_size": 412.0, "iv": 0.5851, "open_interest": 541.0, "volume": 0.0, "delta": 0.674, "gamma": 0.009, "vega": 0.2344, "theta": -0.0153, "rho": 0.2706, "theo": 17.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-05T14:01:12", "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "CAVA271217P00060000", "bid": 11.8, "bid_size": 351.0, "ask": 13.65, "ask_size": 479.0, "iv": 0.6069, "open_interest": 69.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0096, "vega": 0.2366, "theta": -0.0172, "rho": -0.2798, "theo": 12.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-06T09:34:11", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "CAVA271217C00065000", "bid": 14.95, "bid_size": 221.0, "ask": 16.35, "ask_size": 268.0, "iv": 0.6039, "open_interest": 207.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.0095, "vega": 0.2465, "theta": -0.0163, "rho": 0.2606, "theo": 15.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-04T15:12:26", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CAVA271217P00065000", "bid": 13.85, "bid_size": 331.0, "ask": 16.7, "ask_size": 310.0, "iv": 0.5916, "open_interest": 34.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.0103, "vega": 0.2476, "theta": -0.0178, "rho": -0.3151, "theo": 15.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.48, "last_trade_time": "2026-10-28T09:32:11", "percent_change": 0.0, "prev_day_close": 17.2249994277954}, {"option": "CAVA271217C00070000", "bid": 12.15, "bid_size": 636.0, "ask": 14.6, "ask_size": 371.0, "iv": 0.5812, "open_interest": 183.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.0099, "vega": 0.2546, "theta": -0.0171, "rho": 0.2486, "theo": 13.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-11-05T15:09:34", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CAVA271217P00070000", "bid": 17.1, "bid_size": 281.0, "ask": 19.75, "ask_size": 286.0, "iv": 0.5914, "open_interest": 97.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.0108, "vega": 0.254, "theta": -0.0182, "rho": -0.3463, "theo": 18.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-11-05T12:37:32", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "CAVA271217C00075000", "bid": 11.45, "bid_size": 262.0, "ask": 13.0, "ask_size": 363.0, "iv": 0.5951, "open_interest": 496.0, "volume": 0.0, "delta": 0.5377, "gamma": 0.0101, "vega": 0.259, "theta": -0.0175, "rho": 0.2354, "theo": 12.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-11-05T15:09:34", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "CAVA271217P00075000", "bid": 20.7, "bid_size": 219.0, "ask": 22.95, "ask_size": 388.0, "iv": 0.5925, "open_interest": 155.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0112, "vega": 0.2566, "theta": -0.0183, "rho": -0.3782, "theo": 21.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-10-05T13:24:38", "percent_change": 0.0, "prev_day_close": 24.0749998092651}, {"option": "CAVA271217C00080000", "bid": 9.35, "bid_size": 568.0, "ask": 12.15, "ask_size": 502.0, "iv": 0.5896, "open_interest": 233.0, "volume": 0.0, "delta": 0.496, "gamma": 0.0102, "vega": 0.2603, "theta": -0.0177, "rho": 0.222, "theo": 10.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-04T14:53:57", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "CAVA271217P00080000", "bid": 24.1, "bid_size": 163.0, "ask": 26.5, "ask_size": 227.0, "iv": 0.5888, "open_interest": 85.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.0115, "vega": 0.2548, "theta": -0.0182, "rho": -0.3999, "theo": 25.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-05T09:42:10", "percent_change": 0.0, "prev_day_close": 27.5750007629395}, {"option": "CAVA271217C00085000", "bid": 8.8, "bid_size": 367.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.5809, "open_interest": 141.0, "volume": 0.0, "delta": 0.4567, "gamma": 0.0102, "vega": 0.2589, "theta": -0.0177, "rho": 0.208, "theo": 9.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-02T13:17:52", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CAVA271217P00085000", "bid": 26.55, "bid_size": 300.0, "ask": 30.5, "ask_size": 265.0, "iv": 0.568, "open_interest": 19.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0117, "vega": 0.2503, "theta": -0.0179, "rho": -0.419, "theo": 29.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.24, "last_trade_time": "2026-11-04T09:51:35", "percent_change": 0.0, "prev_day_close": 31.6749992370606}, {"option": "CAVA271217C00090000", "bid": 7.45, "bid_size": 521.0, "ask": 9.15, "ask_size": 556.0, "iv": 0.5803, "open_interest": 236.0, "volume": 1.0, "delta": 0.42, "gamma": 0.01, "vega": 0.2553, "theta": -0.0175, "rho": 0.1946, "theo": 8.4897, "change": 0.55, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T12:45:11", "percent_change": 7.58621, "prev_day_close": 7.25}, {"option": "CAVA271217P00090000", "bid": 30.9, "bid_size": 287.0, "ask": 33.95, "ask_size": 232.0, "iv": 0.5671, "open_interest": 30.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0117, "vega": 0.2422, "theta": -0.0174, "rho": -0.4317, "theo": 32.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.25, "last_trade_time": "2026-11-06T14:54:50", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "CAVA271217C00095000", "bid": 6.8, "bid_size": 432.0, "ask": 8.15, "ask_size": 412.0, "iv": 0.5838, "open_interest": 145.0, "volume": 2.0, "delta": 0.386, "gamma": 0.0098, "vega": 0.2499, "theta": -0.0172, "rho": 0.1812, "theo": 7.5534, "change": 0.775, "open": 6.91, "high": 6.91, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T12:37:43", "percent_change": 12.6531, "prev_day_close": 6.125}, {"option": "CAVA271217P00095000", "bid": 35.85, "bid_size": 214.0, "ask": 37.95, "ask_size": 219.0, "iv": 0.585, "open_interest": 28.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0117, "vega": 0.2321, "theta": -0.0168, "rho": -0.4368, "theo": 36.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.23, "last_trade_time": "2026-11-06T14:54:50", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "CAVA271217C00100000", "bid": 6.3, "bid_size": 318.0, "ask": 7.15, "ask_size": 413.0, "iv": 0.5861, "open_interest": 197.0, "volume": 1.0, "delta": 0.3545, "gamma": 0.0096, "vega": 0.2433, "theta": -0.0168, "rho": 0.1687, "theo": 6.7321, "change": 0.99, "open": 6.59, "high": 6.59, "low": 6.59, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-11-09T15:29:45", "percent_change": 17.6786, "prev_day_close": 5.60000014305115}, {"option": "CAVA271217P00100000", "bid": 39.05, "bid_size": 282.0, "ask": 42.5, "ask_size": 253.0, "iv": 0.571, "open_interest": 42.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0117, "vega": 0.2186, "theta": -0.0161, "rho": -0.4358, "theo": 41.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.25, "last_trade_time": "2026-09-25T09:31:58", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "CAVA271217C00105000", "bid": 5.05, "bid_size": 583.0, "ask": 7.15, "ask_size": 631.0, "iv": 0.5899, "open_interest": 137.0, "volume": 1.0, "delta": 0.3256, "gamma": 0.0093, "vega": 0.2354, "theta": -0.0163, "rho": 0.1564, "theo": 6.0116, "change": 0.33, "open": 5.28, "high": 5.28, "low": 5.28, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-09T10:29:11", "percent_change": 6.66667, "prev_day_close": 4.95000004768372}, {"option": "CAVA271217P00105000", "bid": 43.4, "bid_size": 247.0, "ask": 46.6, "ask_size": 205.0, "iv": 0.5668, "open_interest": 26.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0116, "vega": 0.2054, "theta": -0.0153, "rho": -0.431, "theo": 45.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.75, "last_trade_time": "2026-07-31T09:51:50", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "CAVA271217C00110000", "bid": 4.7, "bid_size": 489.0, "ask": 6.2, "ask_size": 551.0, "iv": 0.5893, "open_interest": 30.0, "volume": 10.0, "delta": 0.2991, "gamma": 0.0089, "vega": 0.2271, "theta": -0.0157, "rho": 0.1452, "theo": 5.379, "change": 0.75, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:03:31", "percent_change": 17.2414, "prev_day_close": 4.34999990463257}, {"option": "CAVA271217P00110000", "bid": 48.4, "bid_size": 161.0, "ask": 51.0, "ask_size": 165.0, "iv": 0.582, "open_interest": 30.0, "volume": 0.0, "delta": -0.764, "gamma": 0.0115, "vega": 0.1887, "theta": -0.0145, "rho": -0.4121, "theo": 49.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.12, "last_trade_time": "2026-04-21T10:11:46", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "CAVA271217C00115000", "bid": 3.7, "bid_size": 610.0, "ask": 6.0, "ask_size": 626.0, "iv": 0.5876, "open_interest": 29.0, "volume": 0.0, "delta": 0.2748, "gamma": 0.0086, "vega": 0.2182, "theta": -0.0152, "rho": 0.1345, "theo": 4.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-06T09:58:06", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "CAVA271217P00115000", "bid": 52.9, "bid_size": 162.0, "ask": 55.5, "ask_size": 152.0, "iv": 0.5824, "open_interest": 20.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0114, "vega": 0.1714, "theta": -0.0137, "rho": -0.3914, "theo": 54.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.63, "last_trade_time": "2026-04-20T14:17:15", "percent_change": 0.0, "prev_day_close": 57.9249992370606}, {"option": "CAVA271217C00120000", "bid": 2.61, "bid_size": 595.0, "ask": 5.75, "ask_size": 685.0, "iv": 0.5792, "open_interest": 69.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0082, "vega": 0.209, "theta": -0.0146, "rho": 0.1246, "theo": 4.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T10:23:32", "percent_change": 0.0, "prev_day_close": 3.62000000476837}, {"option": "CAVA271217P00120000", "bid": 57.55, "bid_size": 86.0, "ask": 59.9, "ask_size": 79.0, "iv": 0.5792, "open_interest": 6.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0112, "vega": 0.1556, "theta": -0.0129, "rho": -0.3638, "theo": 58.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.95, "last_trade_time": "2026-09-15T09:56:04", "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "CAVA271217C00125000", "bid": 3.3, "bid_size": 402.0, "ask": 4.95, "ask_size": 659.0, "iv": 0.5983, "open_interest": 81.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0078, "vega": 0.2, "theta": -0.0139, "rho": 0.1155, "theo": 3.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-10-30T15:05:33", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CAVA271217P00125000", "bid": 62.2, "bid_size": 88.0, "ask": 65.5, "ask_size": 111.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0111, "vega": 0.1333, "theta": -0.012, "rho": -0.3345, "theo": 63.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.16, "last_trade_time": "2025-08-28T15:32:26", "percent_change": 0.0, "prev_day_close": 67.1749992370606}, {"option": "CAVA271217C00130000", "bid": 2.59, "bid_size": 677.0, "ask": 4.05, "ask_size": 588.0, "iv": 0.577, "open_interest": 195.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0075, "vega": 0.1907, "theta": -0.0133, "rho": 0.1069, "theo": 3.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-10-16T15:26:34", "percent_change": 0.0, "prev_day_close": 2.95500004291534}, {"option": "CAVA271217P00130000", "bid": 67.1, "bid_size": 88.0, "ask": 69.1, "ask_size": 63.0, "iv": 0.578, "open_interest": 1.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.011, "vega": 0.1139, "theta": -0.0111, "rho": -0.2986, "theo": 68.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-11-05T14:48:03", "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "CAVA271217C00135000", "bid": 2.54, "bid_size": 579.0, "ask": 3.6, "ask_size": 491.0, "iv": 0.5821, "open_interest": 565.0, "volume": 1.0, "delta": 0.1972, "gamma": 0.0071, "vega": 0.1818, "theta": -0.0127, "rho": 0.0991, "theo": 3.1828, "change": 0.41, "open": 3.09, "high": 3.09, "low": 3.09, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-11-09T15:29:45", "percent_change": 15.2985, "prev_day_close": 2.67999994754791}, {"option": "CAVA271217P00135000", "bid": 70.5, "bid_size": 180.0, "ask": 74.35, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0109, "vega": 0.097, "theta": -0.01, "rho": -0.2376, "theo": 72.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.34, "last_trade_time": "2025-08-01T10:36:41", "percent_change": 0.0, "prev_day_close": 76.8500022888184}, {"option": "CAVA271217C00140000", "bid": 2.38, "bid_size": 543.0, "ask": 3.25, "ask_size": 459.0, "iv": 0.5851, "open_interest": 31.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0068, "vega": 0.1731, "theta": -0.0121, "rho": 0.092, "theo": 2.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T10:27:50", "percent_change": 0.0, "prev_day_close": 2.43500000238419}, {"option": "CAVA271217P00140000", "bid": 76.6, "bid_size": 135.0, "ask": 79.25, "ask_size": 130.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0109, "vega": 0.0745, "theta": -0.0093, "rho": -0.2101, "theo": 77.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "CAVA280121C00022500", "bid": 40.0, "bid_size": 316.0, "ask": 43.45, "ask_size": 301.0, "iv": 0.7056, "open_interest": 92.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0017, "vega": 0.0552, "theta": 0.0, "rho": 0.212, "theo": 41.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.4, "last_trade_time": "2026-09-30T15:30:21", "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "CAVA280121P00022500", "bid": 0.56, "bid_size": 901.0, "ask": 1.27, "ask_size": 841.0, "iv": 0.6878, "open_interest": 169.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0017, "vega": 0.0554, "theta": -0.0042, "rho": -0.0354, "theo": 0.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T12:24:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CAVA280121C00025000", "bid": 38.0, "bid_size": 191.0, "ask": 40.95, "ask_size": 140.0, "iv": 0.6607, "open_interest": 31.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0021, "vega": 0.0681, "theta": -0.0004, "rho": 0.2299, "theo": 39.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-20T11:44:08", "percent_change": 0.0, "prev_day_close": 35.9249992370606}, {"option": "CAVA280121P00025000", "bid": 0.87, "bid_size": 909.0, "ask": 1.89, "ask_size": 1349.0, "iv": 0.6977, "open_interest": 109.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0022, "vega": 0.0684, "theta": -0.0051, "rho": -0.0461, "theo": 1.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T10:09:23", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "CAVA280121C00030000", "bid": 34.0, "bid_size": 236.0, "ask": 37.0, "ask_size": 189.0, "iv": 0.6392, "open_interest": 59.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0031, "vega": 0.0962, "theta": -0.0028, "rho": 0.2586, "theo": 35.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-28T12:21:53", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "CAVA280121P00030000", "bid": 1.66, "bid_size": 782.0, "ask": 2.68, "ask_size": 1143.0, "iv": 0.6689, "open_interest": 30.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0032, "vega": 0.0973, "theta": -0.0071, "rho": -0.0724, "theo": 2.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-10-01T12:41:27", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "CAVA280121C00035000", "bid": 30.5, "bid_size": 269.0, "ask": 33.5, "ask_size": 246.0, "iv": 0.6397, "open_interest": 79.0, "volume": 2.0, "delta": 0.887, "gamma": 0.0041, "vega": 0.1256, "theta": -0.0053, "rho": 0.279, "theo": 32.0545, "change": 1.925, "open": 30.4, "high": 30.4, "low": 30.4, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-09T11:11:29", "percent_change": 6.76031, "prev_day_close": 28.4750003814697}, {"option": "CAVA280121P00035000", "bid": 2.59, "bid_size": 878.0, "ask": 4.45, "ask_size": 957.0, "iv": 0.6704, "open_interest": 541.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0043, "vega": 0.1274, "theta": -0.0091, "rho": -0.1043, "theo": 3.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-30T12:12:30", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "CAVA280121C00040000", "bid": 27.0, "bid_size": 306.0, "ask": 30.6, "ask_size": 293.0, "iv": 0.638, "open_interest": 55.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0052, "vega": 0.1546, "theta": -0.0076, "rho": 0.2919, "theo": 28.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.87, "last_trade_time": "2026-11-04T14:03:27", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "CAVA280121P00040000", "bid": 3.95, "bid_size": 673.0, "ask": 4.95, "ask_size": 623.0, "iv": 0.6236, "open_interest": 1824.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0054, "vega": 0.157, "theta": -0.011, "rho": -0.1407, "theo": 4.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-11-05T11:56:58", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "CAVA280121C00045000", "bid": 24.0, "bid_size": 330.0, "ask": 26.8, "ask_size": 274.0, "iv": 0.6085, "open_interest": 58.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0062, "vega": 0.1816, "theta": -0.0098, "rho": 0.2983, "theo": 25.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-04T15:13:17", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "CAVA280121P00045000", "bid": 5.65, "bid_size": 557.0, "ask": 7.25, "ask_size": 664.0, "iv": 0.6314, "open_interest": 50.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.0065, "vega": 0.1843, "theta": -0.0127, "rho": -0.1802, "theo": 6.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-28T12:06:23", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "CAVA280121C00050000", "bid": 21.35, "bid_size": 645.0, "ask": 24.8, "ask_size": 484.0, "iv": 0.624, "open_interest": 600.0, "volume": 2.0, "delta": 0.766, "gamma": 0.0071, "vega": 0.2057, "theta": -0.0117, "rho": 0.2992, "theo": 22.8832, "change": 3.605, "open": 22.62, "high": 23.13, "low": 22.62, "tick": "up", "last_trade_price": 23.13, "last_trade_time": "2026-11-09T15:49:07", "percent_change": 18.4635, "prev_day_close": 19.5250005722046}, {"option": "CAVA280121P00050000", "bid": 7.55, "bid_size": 531.0, "ask": 9.6, "ask_size": 645.0, "iv": 0.6283, "open_interest": 107.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.0075, "vega": 0.2086, "theta": -0.0142, "rho": -0.2214, "theo": 8.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-05T10:12:08", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "CAVA280121C00055000", "bid": 20.0, "bid_size": 274.0, "ask": 21.45, "ask_size": 329.0, "iv": 0.6231, "open_interest": 202.0, "volume": 1.0, "delta": 0.7214, "gamma": 0.0079, "vega": 0.2261, "theta": -0.0133, "rho": 0.2955, "theo": 20.3895, "change": 2.32, "open": 20.12, "high": 20.12, "low": 20.12, "tick": "up", "last_trade_price": 20.12, "last_trade_time": "2026-11-09T15:06:47", "percent_change": 13.0337, "prev_day_close": 17.8000001907349}, {"option": "CAVA280121P00055000", "bid": 9.8, "bid_size": 460.0, "ask": 11.6, "ask_size": 619.0, "iv": 0.6133, "open_interest": 87.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0084, "vega": 0.229, "theta": -0.0155, "rho": -0.2629, "theo": 10.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-29T10:15:18", "percent_change": 0.0, "prev_day_close": 11.7250003814697}, {"option": "CAVA280121C00060000", "bid": 16.5, "bid_size": 681.0, "ask": 19.05, "ask_size": 378.0, "iv": 0.5874, "open_interest": 213.0, "volume": 1.0, "delta": 0.6764, "gamma": 0.0086, "vega": 0.2425, "theta": -0.0146, "rho": 0.2883, "theo": 18.1561, "change": 2.195, "open": 17.77, "high": 17.77, "low": 17.77, "tick": "down", "last_trade_price": 17.77, "last_trade_time": "2026-11-09T15:04:22", "percent_change": 14.0931, "prev_day_close": 15.5750002861023}, {"option": "CAVA280121P00060000", "bid": 12.0, "bid_size": 566.0, "ask": 14.2, "ask_size": 633.0, "iv": 0.6007, "open_interest": 102.0, "volume": 1.0, "delta": -0.3301, "gamma": 0.0092, "vega": 0.245, "theta": -0.0164, "rho": -0.3038, "theo": 13.1583, "change": -1.575, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T15:04:10", "percent_change": -10.8062, "prev_day_close": 14.5749998092651}, {"option": "CAVA280121C00065000", "bid": 15.55, "bid_size": 380.0, "ask": 17.85, "ask_size": 705.0, "iv": 0.6199, "open_interest": 404.0, "volume": 0.0, "delta": 0.6318, "gamma": 0.0091, "vega": 0.2549, "theta": -0.0155, "rho": 0.2788, "theo": 16.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-05T14:21:38", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "CAVA280121P00065000", "bid": 14.25, "bid_size": 611.0, "ask": 18.0, "ask_size": 584.0, "iv": 0.6041, "open_interest": 74.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.0098, "vega": 0.2564, "theta": -0.0171, "rho": -0.3417, "theo": 15.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-05T15:46:32", "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "CAVA280121C00070000", "bid": 12.3, "bid_size": 887.0, "ask": 15.95, "ask_size": 642.0, "iv": 0.5851, "open_interest": 2344.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0094, "vega": 0.2635, "theta": -0.0162, "rho": 0.2672, "theo": 14.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.69, "last_trade_time": "2026-11-04T15:17:59", "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "CAVA280121P00070000", "bid": 18.0, "bid_size": 358.0, "ask": 20.4, "ask_size": 512.0, "iv": 0.6005, "open_interest": 3069.0, "volume": 0.0, "delta": -0.426, "gamma": 0.0104, "vega": 0.2635, "theta": -0.0175, "rho": -0.3765, "theo": 19.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-06T09:57:04", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "CAVA280121C00075000", "bid": 12.2, "bid_size": 367.0, "ask": 13.5, "ask_size": 430.0, "iv": 0.5934, "open_interest": 1303.0, "volume": 125.0, "delta": 0.5464, "gamma": 0.0096, "vega": 0.2686, "theta": -0.0167, "rho": 0.2543, "theo": 12.8296, "change": 2.0, "open": 11.9, "high": 12.68, "low": 11.7, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-11-09T15:18:34", "percent_change": 18.7793, "prev_day_close": 10.6500000953674}, {"option": "CAVA280121P00075000", "bid": 21.0, "bid_size": 300.0, "ask": 23.4, "ask_size": 325.0, "iv": 0.5866, "open_interest": 24.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.0108, "vega": 0.2663, "theta": -0.0176, "rho": -0.4073, "theo": 22.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-25T14:14:58", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "CAVA280121C00080000", "bid": 10.15, "bid_size": 615.0, "ask": 12.65, "ask_size": 634.0, "iv": 0.5889, "open_interest": 228.0, "volume": 1.0, "delta": 0.5065, "gamma": 0.0098, "vega": 0.2706, "theta": -0.0169, "rho": 0.241, "theo": 11.4442, "change": 1.775, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T15:29:39", "percent_change": 18.4416, "prev_day_close": 9.625}, {"option": "CAVA280121P00080000", "bid": 24.5, "bid_size": 379.0, "ask": 27.5, "ask_size": 527.0, "iv": 0.5958, "open_interest": 133.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0111, "vega": 0.2658, "theta": -0.0176, "rho": -0.4335, "theo": 25.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-10-09T13:46:04", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "CAVA280121C00085000", "bid": 9.4, "bid_size": 368.0, "ask": 10.9, "ask_size": 484.0, "iv": 0.5862, "open_interest": 451.0, "volume": 0.0, "delta": 0.4689, "gamma": 0.0098, "vega": 0.27, "theta": -0.017, "rho": 0.2271, "theo": 10.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.28, "last_trade_time": "2026-11-04T14:43:05", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "CAVA280121P00085000", "bid": 28.0, "bid_size": 390.0, "ask": 30.55, "ask_size": 474.0, "iv": 0.5786, "open_interest": 567.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0113, "vega": 0.2616, "theta": -0.0174, "rho": -0.4538, "theo": 29.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.51, "last_trade_time": "2026-11-04T09:51:35", "percent_change": 0.0, "prev_day_close": 31.9750003814697}, {"option": "CAVA280121C00090000", "bid": 7.65, "bid_size": 440.0, "ask": 9.75, "ask_size": 272.0, "iv": 0.571, "open_interest": 122.0, "volume": 0.0, "delta": 0.4335, "gamma": 0.0097, "vega": 0.2673, "theta": -0.0168, "rho": 0.2137, "theo": 9.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-05T13:19:03", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "CAVA280121P00090000", "bid": 32.05, "bid_size": 144.0, "ask": 35.0, "ask_size": 180.0, "iv": 0.593, "open_interest": 13.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0114, "vega": 0.255, "theta": -0.017, "rho": -0.4663, "theo": 33.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-06-25T10:10:07", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "CAVA280121C00095000", "bid": 7.35, "bid_size": 386.0, "ask": 8.75, "ask_size": 424.0, "iv": 0.5813, "open_interest": 297.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0095, "vega": 0.2626, "theta": -0.0166, "rho": 0.2001, "theo": 8.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-11-05T11:29:30", "percent_change": 0.0, "prev_day_close": 6.67500019073486}, {"option": "CAVA280121P00095000", "bid": 35.4, "bid_size": 261.0, "ask": 38.45, "ask_size": 232.0, "iv": 0.5676, "open_interest": 43.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0114, "vega": 0.2445, "theta": -0.0165, "rho": -0.4732, "theo": 37.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.55, "last_trade_time": "2026-11-04T11:20:26", "percent_change": 0.0, "prev_day_close": 40.1749992370606}, {"option": "CAVA280121C00100000", "bid": 6.55, "bid_size": 450.0, "ask": 8.15, "ask_size": 597.0, "iv": 0.5861, "open_interest": 773.0, "volume": 1.0, "delta": 0.37, "gamma": 0.0093, "vega": 0.2568, "theta": -0.0163, "rho": 0.1874, "theo": 7.3462, "change": 0.96, "open": 7.01, "high": 7.01, "low": 7.01, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-11-09T15:02:53", "percent_change": 15.8678, "prev_day_close": 6.04999995231628}, {"option": "CAVA280121P00100000", "bid": 40.0, "bid_size": 224.0, "ask": 42.4, "ask_size": 247.0, "iv": 0.5726, "open_interest": 29.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0115, "vega": 0.234, "theta": -0.016, "rho": -0.4818, "theo": 41.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.39, "last_trade_time": "2026-10-20T13:05:17", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "CAVA280121C00105000", "bid": 5.25, "bid_size": 646.0, "ask": 7.95, "ask_size": 672.0, "iv": 0.5854, "open_interest": 84.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0091, "vega": 0.2497, "theta": -0.0159, "rho": 0.1749, "theo": 6.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-11-04T13:21:49", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CAVA280121P00105000", "bid": 43.6, "bid_size": 249.0, "ask": 46.6, "ask_size": 195.0, "iv": 0.5545, "open_interest": 7.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0114, "vega": 0.2182, "theta": -0.0153, "rho": -0.4614, "theo": 45.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-10-26T09:58:25", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "CAVA280121C00110000", "bid": 4.95, "bid_size": 360.0, "ask": 6.8, "ask_size": 391.0, "iv": 0.5824, "open_interest": 14.0, "volume": 0.0, "delta": 0.3156, "gamma": 0.0088, "vega": 0.242, "theta": -0.0154, "rho": 0.1632, "theo": 5.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T11:03:00", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "CAVA280121P00110000", "bid": 48.9, "bid_size": 76.0, "ask": 52.0, "ask_size": 120.0, "iv": 0.6019, "open_interest": 14.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.0114, "vega": 0.2054, "theta": -0.0148, "rho": -0.4649, "theo": 50.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.75, "last_trade_time": "2026-10-13T09:36:01", "percent_change": 0.0, "prev_day_close": 53.5750007629394}, {"option": "CAVA280121C00115000", "bid": 3.2, "bid_size": 571.0, "ask": 6.7, "ask_size": 558.0, "iv": 0.5673, "open_interest": 9.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.0085, "vega": 0.2338, "theta": -0.0149, "rho": 0.1523, "theo": 5.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-03T12:19:39", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "CAVA280121P00115000", "bid": 53.25, "bid_size": 87.0, "ask": 56.5, "ask_size": 126.0, "iv": 0.6023, "open_interest": 28.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0113, "vega": 0.1896, "theta": -0.014, "rho": -0.4433, "theo": 54.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.25, "last_trade_time": "2026-08-13T10:53:02", "percent_change": 0.0, "prev_day_close": 58.0249996185303}, {"option": "CAVA280121C00120000", "bid": 2.78, "bid_size": 681.0, "ask": 5.65, "ask_size": 492.0, "iv": 0.5565, "open_interest": 216.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0082, "vega": 0.225, "theta": -0.0144, "rho": 0.1417, "theo": 4.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T15:38:16", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "CAVA280121P00120000", "bid": 57.0, "bid_size": 120.0, "ask": 61.0, "ask_size": 111.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0111, "vega": 0.1669, "theta": -0.013, "rho": -0.3968, "theo": 59.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.46, "last_trade_time": "2026-07-21T11:54:20", "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "CAVA280121C00125000", "bid": 3.4, "bid_size": 426.0, "ask": 4.8, "ask_size": 240.0, "iv": 0.572, "open_interest": 27.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.0078, "vega": 0.2162, "theta": -0.0138, "rho": 0.1322, "theo": 4.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-11-05T11:10:26", "percent_change": 0.0, "prev_day_close": 3.66499996185303}, {"option": "CAVA280121P00125000", "bid": 62.45, "bid_size": 85.0, "ask": 65.5, "ask_size": 109.0, "iv": 0.6032, "open_interest": 5.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0111, "vega": 0.1541, "theta": -0.0126, "rho": -0.3965, "theo": 63.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.62, "last_trade_time": "2026-05-18T10:24:42", "percent_change": 0.0, "prev_day_close": 67.3250007629394}, {"option": "CAVA280121C00130000", "bid": 2.9, "bid_size": 529.0, "ask": 5.75, "ask_size": 714.0, "iv": 0.6025, "open_interest": 65.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0075, "vega": 0.2075, "theta": -0.0133, "rho": 0.1232, "theo": 3.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T09:44:36", "percent_change": 0.0, "prev_day_close": 3.33000004291534}, {"option": "CAVA280121P00130000", "bid": 67.1, "bid_size": 88.0, "ask": 69.7, "ask_size": 88.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.011, "vega": 0.1375, "theta": -0.0119, "rho": -0.3557, "theo": 68.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.5, "last_trade_time": "2026-07-29T09:54:41", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "CAVA280121C00135000", "bid": 2.67, "bid_size": 428.0, "ask": 6.0, "ask_size": 739.0, "iv": 0.6217, "open_interest": 49.0, "volume": 0.0, "delta": 0.2139, "gamma": 0.0072, "vega": 0.1985, "theta": -0.0127, "rho": 0.1147, "theo": 3.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T15:54:52", "percent_change": 0.0, "prev_day_close": 2.97000002861023}, {"option": "CAVA280121P00135000", "bid": 71.1, "bid_size": 125.0, "ask": 75.0, "ask_size": 107.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0107, "vega": 0.1083, "theta": -0.0106, "rho": -0.2631, "theo": 73.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-05-11T12:01:44", "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "CAVA280121C00140000", "bid": 2.61, "bid_size": 282.0, "ask": 4.9, "ask_size": 779.0, "iv": 0.6109, "open_interest": 316.0, "volume": 0.0, "delta": 0.1983, "gamma": 0.0068, "vega": 0.1899, "theta": -0.0122, "rho": 0.107, "theo": 3.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T13:15:47", "percent_change": 0.0, "prev_day_close": 2.76999998092651}, {"option": "CAVA280121P00140000", "bid": 76.8, "bid_size": 133.0, "ask": 80.0, "ask_size": 179.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0107, "vega": 0.0899, "theta": -0.0102, "rho": -0.2549, "theo": 77.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.04, "last_trade_time": "2026-05-21T09:58:56", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "CAVA290119C00030000", "bid": 37.0, "bid_size": 180.0, "ask": 40.25, "ask_size": 159.0, "iv": 0.629, "open_interest": 39.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0027, "vega": 0.1465, "theta": -0.001, "rho": 0.3916, "theo": 38.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-11-05T10:37:31", "percent_change": 0.0, "prev_day_close": 34.9249992370606}, {"option": "CAVA290119P00030000", "bid": 2.9, "bid_size": 627.0, "ask": 4.2, "ask_size": 500.0, "iv": 0.6166, "open_interest": 37.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0029, "vega": 0.1506, "theta": -0.0056, "rho": -0.1731, "theo": 3.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T10:16:25", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "CAVA290119C00035000", "bid": 34.0, "bid_size": 229.0, "ask": 37.15, "ask_size": 166.0, "iv": 0.6174, "open_interest": 4.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0034, "vega": 0.1792, "theta": -0.0025, "rho": 0.4205, "theo": 35.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-11-06T15:29:29", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "CAVA290119P00035000", "bid": 3.8, "bid_size": 699.0, "ask": 5.85, "ask_size": 504.0, "iv": 0.595, "open_interest": 4.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0036, "vega": 0.1843, "theta": -0.0068, "rho": -0.2291, "theo": 5.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T13:48:17", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "CAVA290119C00040000", "bid": 31.5, "bid_size": 239.0, "ask": 35.15, "ask_size": 218.0, "iv": 0.6347, "open_interest": 20.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.004, "vega": 0.2102, "theta": -0.004, "rho": 0.441, "theo": 32.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-05T13:21:00", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "CAVA290119P00040000", "bid": 6.35, "bid_size": 535.0, "ask": 7.85, "ask_size": 685.0, "iv": 0.6131, "open_interest": 1.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0043, "vega": 0.2164, "theta": -0.0078, "rho": -0.288, "theo": 7.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-06T12:31:44", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CAVA290119C00045000", "bid": 29.0, "bid_size": 202.0, "ask": 32.2, "ask_size": 185.0, "iv": 0.6178, "open_interest": 12.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0046, "vega": 0.2388, "theta": -0.0053, "rho": 0.4541, "theo": 30.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.61, "last_trade_time": "2026-11-04T12:56:26", "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "CAVA290119P00045000", "bid": 8.55, "bid_size": 362.0, "ask": 9.45, "ask_size": 359.0, "iv": 0.6004, "open_interest": 60.0, "volume": 6.0, "delta": -0.1865, "gamma": 0.005, "vega": 0.2458, "theta": -0.0088, "rho": -0.3492, "theo": 9.094, "change": -0.225, "open": 9.5, "high": 9.5, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-09T13:25:48", "percent_change": -2.34987, "prev_day_close": 9.57499980926514}, {"option": "CAVA290119C00050000", "bid": 26.5, "bid_size": 298.0, "ask": 29.55, "ask_size": 299.0, "iv": 0.6019, "open_interest": 73.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0051, "vega": 0.2643, "theta": -0.0064, "rho": 0.4617, "theo": 27.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-11-05T11:26:03", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "CAVA290119P00050000", "bid": 9.7, "bid_size": 599.0, "ask": 12.2, "ask_size": 543.0, "iv": 0.5831, "open_interest": 74.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0057, "vega": 0.2718, "theta": -0.0096, "rho": -0.4103, "theo": 11.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-05T13:07:03", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "CAVA290119C00055000", "bid": 24.0, "bid_size": 175.0, "ask": 27.65, "ask_size": 154.0, "iv": 0.5947, "open_interest": 26.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.0056, "vega": 0.2867, "theta": -0.0075, "rho": 0.4643, "theo": 25.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-11-05T15:30:27", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "CAVA290119P00055000", "bid": 12.45, "bid_size": 509.0, "ask": 15.35, "ask_size": 508.0, "iv": 0.5949, "open_interest": 14.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0064, "vega": 0.294, "theta": -0.0104, "rho": -0.4709, "theo": 13.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-05T13:04:11", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CAVA290119C00060000", "bid": 22.0, "bid_size": 423.0, "ask": 25.45, "ask_size": 479.0, "iv": 0.5858, "open_interest": 24.0, "volume": 0.0, "delta": 0.7215, "gamma": 0.006, "vega": 0.3059, "theta": -0.0084, "rho": 0.4628, "theo": 23.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-11-06T10:50:34", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "CAVA290119P00060000", "bid": 15.3, "bid_size": 313.0, "ask": 18.1, "ask_size": 361.0, "iv": 0.5937, "open_interest": 9.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0069, "vega": 0.3126, "theta": -0.011, "rho": -0.5285, "theo": 16.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.46, "last_trade_time": "2026-11-05T15:54:17", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "CAVA290119C00065000", "bid": 20.5, "bid_size": 351.0, "ask": 23.65, "ask_size": 390.0, "iv": 0.5868, "open_interest": 8.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0064, "vega": 0.322, "theta": -0.0091, "rho": 0.4586, "theo": 22.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.27, "last_trade_time": "2026-11-02T10:57:10", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "CAVA290119P00065000", "bid": 18.25, "bid_size": 240.0, "ask": 20.9, "ask_size": 321.0, "iv": 0.5892, "open_interest": 5.0, "volume": 0.0, "delta": -0.3315, "gamma": 0.0075, "vega": 0.3273, "theta": -0.0114, "rho": -0.5816, "theo": 19.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.52, "last_trade_time": "2026-11-04T15:39:38", "percent_change": 0.0, "prev_day_close": 20.5750007629395}, {"option": "CAVA290119C00070000", "bid": 18.5, "bid_size": 373.0, "ask": 21.75, "ask_size": 308.0, "iv": 0.5743, "open_interest": 24.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0067, "vega": 0.3351, "theta": -0.0097, "rho": 0.4515, "theo": 20.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.11, "last_trade_time": "2026-10-22T11:08:45", "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "CAVA290119P00070000", "bid": 20.6, "bid_size": 275.0, "ask": 24.1, "ask_size": 246.0, "iv": 0.577, "open_interest": 15.0, "volume": 0.0, "delta": -0.3679, "gamma": 0.008, "vega": 0.3384, "theta": -0.0118, "rho": -0.632, "theo": 22.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-11-04T13:49:02", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "CAVA290119C00075000", "bid": 17.0, "bid_size": 425.0, "ask": 20.5, "ask_size": 520.0, "iv": 0.5753, "open_interest": 39.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0069, "vega": 0.3456, "theta": -0.0103, "rho": 0.4428, "theo": 18.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T09:39:48", "percent_change": 0.0, "prev_day_close": 16.2249994277954}, {"option": "CAVA290119P00075000", "bid": 24.65, "bid_size": 266.0, "ask": 27.8, "ask_size": 340.0, "iv": 0.5926, "open_interest": 2.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.0084, "vega": 0.3459, "theta": -0.0121, "rho": -0.6765, "theo": 25.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.49, "last_trade_time": "2026-10-22T15:31:28", "percent_change": 0.0, "prev_day_close": 27.2250003814697}, {"option": "CAVA290119C00080000", "bid": 15.5, "bid_size": 481.0, "ask": 19.2, "ask_size": 574.0, "iv": 0.5722, "open_interest": 185.0, "volume": 1.0, "delta": 0.6006, "gamma": 0.0071, "vega": 0.3536, "theta": -0.0107, "rho": 0.4327, "theo": 17.6371, "change": 1.195, "open": 17.12, "high": 17.12, "low": 17.12, "tick": "up", "last_trade_price": 17.12, "last_trade_time": "2026-11-09T09:39:28", "percent_change": 7.50393, "prev_day_close": 15.9249997138977}, {"option": "CAVA290119P00080000", "bid": 28.25, "bid_size": 236.0, "ask": 31.2, "ask_size": 322.0, "iv": 0.5928, "open_interest": 13.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0088, "vega": 0.3502, "theta": -0.0123, "rho": -0.7126, "theo": 29.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.22, "last_trade_time": "2026-10-26T09:58:25", "percent_change": 0.0, "prev_day_close": 31.125}, {"option": "CAVA290119C00085000", "bid": 14.5, "bid_size": 469.0, "ask": 17.8, "ask_size": 561.0, "iv": 0.5716, "open_interest": 2.0, "volume": 0.0, "delta": 0.573, "gamma": 0.0072, "vega": 0.3594, "theta": -0.011, "rho": 0.4213, "theo": 16.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.91, "last_trade_time": "2026-10-30T13:47:27", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CAVA290119P00085000", "bid": 30.65, "bid_size": 343.0, "ask": 34.9, "ask_size": 337.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0091, "vega": 0.3514, "theta": -0.0124, "rho": -0.7459, "theo": 32.8561, "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": 34.7250003814697}, {"option": "CAVA290119C00090000", "bid": 14.25, "bid_size": 299.0, "ask": 16.1, "ask_size": 453.0, "iv": 0.5745, "open_interest": 0.0, "volume": 14.0, "delta": 0.5466, "gamma": 0.0073, "vega": 0.3634, "theta": -0.0113, "rho": 0.4098, "theo": 15.2922, "change": 2.01, "open": 13.9, "high": 14.77, "low": 13.9, "tick": "down", "last_trade_price": 14.71, "last_trade_time": "2026-11-09T15:18:34", "percent_change": 15.8268, "prev_day_close": 12.6999998092651}, {"option": "CAVA290119P00090000", "bid": 35.1, "bid_size": 269.0, "ask": 38.5, "ask_size": 298.0, "iv": 0.5846, "open_interest": 2.0, "volume": 0.0, "delta": -0.5077, "gamma": 0.0095, "vega": 0.3497, "theta": -0.0125, "rho": -0.7714, "theo": 36.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-11-05T14:48:03", "percent_change": 0.0, "prev_day_close": 38.6749992370606}], "symbol": "CAVA", "security_type": "stock", "exchange_id": 3, "current_price": 62.35, "price_change": 3.2, "price_change_percent": 5.41, "bid": 62.0, "ask": 62.5, "bid_size": 600, "ask_size": 800, "open": 59.9, "high": 62.8125, "low": 59.22, "close": 62.35, "prev_day_close": 59.15, "volume": 3190591, "iv30": 54.436, "iv30_change": -1.915, "iv30_change_percent": -3.3983, "seqno": 10415202022, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CAVA"}