{"timestamp": "2026-11-10 01:34:39", "data": {"options": [{"option": "CHD261120C00045000", "bid": 64.3, "bid_size": 10.0, "ask": 67.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0037, "theo": 66.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "CHD261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.3828, "open_interest": 3.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-02-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CHD261120C00050000", "bid": 59.3, "bid_size": 12.0, "ask": 62.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0041, "theo": 61.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.85, "last_trade_time": "2026-06-23T10:48:58", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "CHD261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.0316, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-02-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CHD261120C00055000", "bid": 54.3, "bid_size": 10.0, "ask": 57.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0045, "theo": 56.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.07, "last_trade_time": "2026-06-23T10:42:07", "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "CHD261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.7147, "open_interest": 9.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-06-24T12:09:41", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CHD261120C00060000", "bid": 49.5, "bid_size": 11.0, "ask": 52.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.005, "theo": 51.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.15, "last_trade_time": "2026-06-23T10:39:35", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "CHD261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CHD261120C00065000", "bid": 44.4, "bid_size": 11.0, "ask": 47.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0054, "theo": 46.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-01-26T11:40:16", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "CHD261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1891, "open_interest": 21.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0029, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:42:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CHD261120C00070000", "bid": 39.3, "bid_size": 10.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0058, "theo": 41.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-06-23T10:36:42", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "CHD261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.9095, "open_interest": 11.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.001, "theta": -0.0034, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:25:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CHD261120C00075000", "bid": 34.3, "bid_size": 9.0, "ask": 37.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0062, "theo": 36.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.34, "last_trade_time": "2026-02-06T10:00:34", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "CHD261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.6759, "open_interest": 3.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0041, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-07T10:32:47", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CHD261120C00080000", "bid": 29.3, "bid_size": 10.0, "ask": 32.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0066, "theo": 31.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-07-14T15:56:58", "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "CHD261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 1.198, "open_interest": 10.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0007, "vega": 0.002, "theta": -0.0053, "rho": -0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:12:56", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CHD261120C00085000", "bid": 24.4, "bid_size": 11.0, "ask": 27.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": 0.0072, "theo": 26.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-15T09:57:57", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "CHD261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.9638, "open_interest": 39.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0013, "vega": 0.003, "theta": -0.007, "rho": -0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-23T15:50:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CHD261120C00090000", "bid": 19.5, "bid_size": 11.0, "ask": 22.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 97.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0011, "vega": 0.0013, "theta": -0.001, "rho": 0.0079, "theo": 21.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.87, "last_trade_time": "2026-11-03T15:43:50", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CHD261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.7931, "open_interest": 110.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0025, "vega": 0.005, "theta": -0.0102, "rho": -0.0004, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:51:38", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CHD261120C00095000", "bid": 14.6, "bid_size": 46.0, "ask": 17.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0041, "vega": 0.0051, "theta": -0.0094, "rho": 0.0099, "theo": 16.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.82, "last_trade_time": "2026-11-05T15:51:47", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "CHD261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.6269, "open_interest": 134.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.006, "vega": 0.0104, "theta": -0.0191, "rho": -0.0008, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:27:48", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CHD261120C00100000", "bid": 10.4, "bid_size": 45.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 160.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0131, "vega": 0.0136, "theta": -0.0274, "rho": 0.0116, "theo": 11.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-05T09:35:05", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CHD261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 56.0, "iv": 0.4181, "open_interest": 226.0, "volume": 20.0, "delta": -0.0511, "gamma": 0.0144, "vega": 0.0207, "theta": -0.0328, "rho": -0.0018, "theo": 0.1552, "change": 0.01, "open": 0.19, "high": 0.26, "low": 0.19, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T10:31:57", "percent_change": 4.0, "prev_day_close": 0.25}, {"option": "CHD261120C00105000", "bid": 5.6, "bid_size": 45.0, "ask": 7.9, "ask_size": 41.0, "iv": 0.3464, "open_interest": 1068.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0395, "vega": 0.0346, "theta": -0.0549, "rho": 0.0189, "theo": 6.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CHD261120P00105000", "bid": 0.15, "bid_size": 17.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.2818, "open_interest": 110.0, "volume": 20.0, "delta": -0.1256, "gamma": 0.0371, "vega": 0.0404, "theta": -0.0513, "rho": -0.0045, "theo": 0.3483, "change": -0.325, "open": 0.6, "high": 0.6, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:02:34", "percent_change": -48.1481, "prev_day_close": 0.675000011920929}, {"option": "CHD261120C00110000", "bid": 2.15, "bid_size": 36.0, "ask": 2.95, "ask_size": 43.0, "iv": 0.2533, "open_interest": 482.0, "volume": 1.0, "delta": 0.6034, "gamma": 0.0824, "vega": 0.0743, "theta": -0.09, "rho": 0.0215, "theo": 2.5401, "change": 1.375, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T09:59:37", "percent_change": 75.3425, "prev_day_close": 1.82499992847443}, {"option": "CHD261120P00110000", "bid": 0.6, "bid_size": 23.0, "ask": 2.45, "ask_size": 53.0, "iv": 0.2643, "open_interest": 9.0, "volume": 10.0, "delta": -0.4038, "gamma": 0.0798, "vega": 0.0747, "theta": -0.0877, "rho": -0.013, "theo": 1.4329, "change": -1.275, "open": 1.95, "high": 1.95, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:20:52", "percent_change": -49.5146, "prev_day_close": 2.57500004768372}, {"option": "CHD261120C00115000", "bid": 0.4, "bid_size": 15.0, "ask": 1.8, "ask_size": 48.0, "iv": 0.3312, "open_interest": 213.0, "volume": 2.0, "delta": 0.2207, "gamma": 0.0616, "vega": 0.0577, "theta": -0.0647, "rho": 0.0085, "theo": 0.5888, "change": 0.1, "open": 0.63, "high": 0.63, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:54:01", "percent_change": 20.0, "prev_day_close": 0.5}, {"option": "CHD261120P00115000", "bid": 3.7, "bid_size": 44.0, "ask": 5.6, "ask_size": 45.0, "iv": 0.2739, "open_interest": 64.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0619, "vega": 0.0567, "theta": -0.0646, "rho": -0.0214, "theo": 4.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-23T10:41:44", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CHD261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 32.0, "iv": 0.2962, "open_interest": 6.0, "volume": 2.0, "delta": 0.0633, "gamma": 0.0226, "vega": 0.0246, "theta": -0.0293, "rho": 0.0024, "theo": 0.144, "change": -0.725, "open": 0.27, "high": 0.27, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:24:03", "percent_change": -82.8571, "prev_day_close": 0.875}, {"option": "CHD261120P00120000", "bid": 8.4, "bid_size": 18.0, "ask": 10.9, "ask_size": 28.0, "iv": 0.4428, "open_interest": 16.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0221, "vega": 0.0232, "theta": -0.0276, "rho": -0.0222, "theo": 9.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T09:35:07", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CHD261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.4886, "open_interest": 5.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0089, "vega": 0.0116, "theta": -0.0157, "rho": 0.0009, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T10:07:09", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CHD261120P00125000", "bid": 13.1, "bid_size": 15.0, "ask": 15.7, "ask_size": 16.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0084, "vega": 0.0104, "theta": -0.0132, "rho": -0.0221, "theo": 13.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-02-03T11:25:12", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "CHD261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.5551, "open_interest": 1.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0042, "vega": 0.0064, "theta": -0.0097, "rho": 0.0005, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T13:24:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CHD261120P00130000", "bid": 18.2, "bid_size": 16.0, "ask": 20.9, "ask_size": 16.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0039, "vega": 0.0056, "theta": -0.0066, "rho": -0.0222, "theo": 18.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "CHD261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 40.0, "iv": 0.786, "open_interest": 42.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0023, "vega": 0.0039, "theta": -0.0066, "rho": 0.0003, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-03-02T15:37:37", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CHD261120P00135000", "bid": 23.2, "bid_size": 11.0, "ask": 25.7, "ask_size": 11.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.002, "vega": 0.0033, "theta": -0.003, "rho": -0.0228, "theo": 23.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "CHD261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.8556, "open_interest": 1.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0013, "vega": 0.0026, "theta": -0.0047, "rho": 0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-02-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CHD261120P00140000", "bid": 28.1, "bid_size": 11.0, "ask": 30.9, "ask_size": 11.0, "iv": 0.8999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0006, "rho": -0.0236, "theo": 28.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "CHD261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.9087, "open_interest": 2.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0034, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:30:27", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CHD261120P00145000", "bid": 32.7, "bid_size": 11.0, "ask": 35.9, "ask_size": 11.0, "iv": 0.9179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.0014, "theta": 0.0, "rho": -0.0242, "theo": 33.9358, "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": 36.0}, {"option": "CHD261218C00055000", "bid": 54.3, "bid_size": 8.0, "ask": 58.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0011, "vega": 0.0084, "theta": -0.0148, "rho": 0.0257, "theo": 56.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "CHD261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0009, "vega": 0.0127, "theta": -0.0166, "rho": -0.0018, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CHD261218C00060000", "bid": 49.3, "bid_size": 8.0, "ask": 53.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0014, "vega": 0.0103, "theta": -0.0167, "rho": 0.028, "theo": 51.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "CHD261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0012, "vega": 0.0145, "theta": -0.0169, "rho": -0.0021, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CHD261218C00065000", "bid": 44.3, "bid_size": 8.0, "ask": 48.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0018, "vega": 0.0142, "theta": -0.0173, "rho": 0.0461, "theo": 46.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "CHD261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0015, "vega": 0.0166, "theta": -0.0172, "rho": -0.0024, "theo": 0.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CHD261218C00070000", "bid": 39.3, "bid_size": 8.0, "ask": 43.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0023, "vega": 0.0162, "theta": -0.0175, "rho": 0.0494, "theo": 41.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "CHD261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0019, "vega": 0.0191, "theta": -0.0175, "rho": -0.0028, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CHD261218C00075000", "bid": 34.3, "bid_size": 8.0, "ask": 38.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0029, "vega": 0.021, "theta": -0.0173, "rho": 0.0678, "theo": 36.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "CHD261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0025, "vega": 0.0221, "theta": -0.0178, "rho": -0.0032, "theo": 0.2471, "change": 0.0, "open": 0.0, "high": 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": "CHD261218C00080000", "bid": 29.1, "bid_size": 8.0, "ask": 33.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0037, "vega": 0.0248, "theta": -0.0167, "rho": 0.073, "theo": 31.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "CHD261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0034, "vega": 0.0259, "theta": -0.0182, "rho": -0.0039, "theo": 0.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CHD261218C00085000", "bid": 24.5, "bid_size": 11.0, "ask": 28.3, "ask_size": 14.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0049, "vega": 0.0306, "theta": -0.0166, "rho": 0.0854, "theo": 26.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "CHD261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0047, "vega": 0.031, "theta": -0.0186, "rho": -0.0048, "theo": 0.2866, "change": 0.0, "open": 0.0, "high": 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": "CHD261218C00090000", "bid": 19.5, "bid_size": 15.0, "ask": 22.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0069, "vega": 0.038, "theta": -0.0172, "rho": 0.0934, "theo": 21.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CHD261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 0.4489, "open_interest": 1.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0069, "vega": 0.0381, "theta": -0.0193, "rho": -0.0061, "theo": 0.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CHD261218C00095000", "bid": 14.8, "bid_size": 28.0, "ask": 17.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0107, "vega": 0.0492, "theta": -0.019, "rho": 0.0972, "theo": 16.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "CHD261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 53.0, "iv": 0.3475, "open_interest": 10.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0108, "vega": 0.0494, "theta": -0.0207, "rho": -0.0083, "theo": 0.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-20T11:19:55", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "CHD261218C00100000", "bid": 9.9, "bid_size": 27.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0186, "vega": 0.0703, "theta": -0.0235, "rho": 0.0972, "theo": 11.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-10-27T09:34:14", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "CHD261218P00100000", "bid": 0.35, "bid_size": 20.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.2778, "open_interest": 18.0, "volume": 92.0, "delta": -0.1131, "gamma": 0.0188, "vega": 0.0708, "theta": -0.0248, "rho": -0.0133, "theo": 0.5731, "change": -0.275, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:07:26", "percent_change": -35.4839, "prev_day_close": 0.774999976158142}, {"option": "CHD261218C00105000", "bid": 6.5, "bid_size": 43.0, "ask": 8.5, "ask_size": 41.0, "iv": 0.2429, "open_interest": 6.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0328, "vega": 0.1086, "theta": -0.0336, "rho": 0.0885, "theo": 7.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-11-03T15:43:50", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "CHD261218P00105000", "bid": 0.9, "bid_size": 19.0, "ask": 1.25, "ask_size": 29.0, "iv": 0.2367, "open_interest": 19.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0333, "vega": 0.1092, "theta": -0.0346, "rho": -0.0254, "theo": 1.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T14:12:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CHD261218C00110000", "bid": 3.7, "bid_size": 17.0, "ask": 4.6, "ask_size": 42.0, "iv": 0.2373, "open_interest": 15.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0462, "vega": 0.1417, "theta": -0.0419, "rho": 0.0678, "theo": 4.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-11-05T15:51:47", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CHD261218P00110000", "bid": 2.15, "bid_size": 17.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": -0.4241, "gamma": 0.0471, "vega": 0.1418, "theta": -0.0429, "rho": -0.0452, "theo": 2.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CHD261218C00115000", "bid": 1.6, "bid_size": 11.0, "ask": 2.2, "ask_size": 26.0, "iv": 0.2311, "open_interest": 86.0, "volume": 32.0, "delta": 0.349, "gamma": 0.0446, "vega": 0.1345, "theta": -0.0391, "rho": 0.0413, "theo": 1.8529, "change": 0.4, "open": 1.65, "high": 1.95, "low": 1.55, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:23:55", "percent_change": 26.6667, "prev_day_close": 1.5}, {"option": "CHD261218P00115000", "bid": 4.5, "bid_size": 43.0, "ask": 5.8, "ask_size": 33.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.0461, "vega": 0.1323, "theta": -0.0402, "rho": -0.0621, "theo": 5.5052, "change": 0.0, "open": 0.0, "high": 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": "CHD261218C00120000", "bid": 0.1, "bid_size": 24.0, "ask": 1.1, "ask_size": 47.0, "iv": 0.2148, "open_interest": 6.0, "volume": 2.0, "delta": 0.1903, "gamma": 0.0302, "vega": 0.0997, "theta": -0.0309, "rho": 0.0226, "theo": 0.8925, "change": -0.18, "open": 0.72, "high": 0.77, "low": 0.72, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:23:55", "percent_change": -18.9474, "prev_day_close": 0.949999988079071}, {"option": "CHD261218P00120000", "bid": 9.2, "bid_size": 8.0, "ask": 9.8, "ask_size": 35.0, "iv": 0.2314, "open_interest": 67.0, "volume": 162.0, "delta": -0.8257, "gamma": 0.0319, "vega": 0.0929, "theta": -0.0319, "rho": -0.0623, "theo": 9.5835, "change": -1.95, "open": 10.39, "high": 10.4, "low": 9.14, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T15:57:12", "percent_change": -17.1806, "prev_day_close": 11.3499999046326}, {"option": "CHD261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 53.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0191, "vega": 0.0737, "theta": -0.0262, "rho": 0.0141, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CHD261218P00125000", "bid": 13.0, "bid_size": 35.0, "ask": 15.1, "ask_size": 33.0, "iv": 0.2354, "open_interest": 44.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0202, "vega": 0.0647, "theta": -0.0266, "rho": -0.0574, "theo": 14.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-06T09:42:41", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "CHD261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.013, "vega": 0.0582, "theta": -0.0238, "rho": 0.0101, "theo": 0.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CHD261218P00130000", "bid": 17.0, "bid_size": 8.0, "ask": 21.2, "ask_size": 8.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0136, "vega": 0.0482, "theta": -0.0232, "rho": -0.0526, "theo": 19.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "CHD261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0095, "vega": 0.0481, "theta": -0.0221, "rho": 0.0078, "theo": 0.3738, "change": 0.0, "open": 0.0, "high": 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": "CHD261218P00135000", "bid": 22.3, "bid_size": 7.0, "ask": 25.7, "ask_size": 7.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0098, "vega": 0.038, "theta": -0.0205, "rho": -0.0497, "theo": 24.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "CHD261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0073, "vega": 0.0408, "theta": -0.0208, "rho": 0.0063, "theo": 0.3241, "change": 0.0, "open": 0.0, "high": 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": "CHD261218P00140000", "bid": 27.6, "bid_size": 8.0, "ask": 31.2, "ask_size": 8.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0073, "vega": 0.0304, "theta": -0.0182, "rho": -0.0473, "theo": 29.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "CHD261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0058, "vega": 0.0355, "theta": -0.0197, "rho": 0.0053, "theo": 0.2876, "change": 0.0, "open": 0.0, "high": 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": "CHD261218P00145000", "bid": 32.0, "bid_size": 8.0, "ask": 36.1, "ask_size": 8.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0057, "vega": 0.0257, "theta": -0.0162, "rho": -0.0471, "theo": 34.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "CHD270115C00050000", "bid": 59.1, "bid_size": 8.0, "ask": 63.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0009, "vega": 0.0123, "theta": -0.0063, "rho": 0.0622, "theo": 61.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "CHD270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2368, "open_interest": 1.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0007, "vega": 0.0146, "theta": -0.0095, "rho": -0.0027, "theo": 0.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CHD270115C00055000", "bid": 54.1, "bid_size": 8.0, "ask": 58.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0011, "vega": 0.0162, "theta": -0.0058, "rho": 0.0907, "theo": 56.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "CHD270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1082, "open_interest": 4.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0009, "vega": 0.0167, "theta": -0.0098, "rho": -0.0031, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-05T14:26:59", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CHD270115C00060000", "bid": 49.4, "bid_size": 8.0, "ask": 53.5, "ask_size": 8.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0012, "vega": 0.0192, "theta": -0.0047, "rho": 0.1086, "theo": 51.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "CHD270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.9688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0012, "vega": 0.0193, "theta": -0.0101, "rho": -0.0036, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CHD270115C00065000", "bid": 44.3, "bid_size": 8.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0015, "vega": 0.0223, "theta": -0.0051, "rho": 0.1191, "theo": 46.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "CHD270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7084, "open_interest": 2.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0015, "vega": 0.0223, "theta": -0.0104, "rho": -0.0042, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-06-08T09:30:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CHD270115C00070000", "bid": 39.4, "bid_size": 8.0, "ask": 43.6, "ask_size": 8.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0019, "vega": 0.0259, "theta": -0.006, "rho": 0.1278, "theo": 41.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "CHD270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6237, "open_interest": 10.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.002, "vega": 0.026, "theta": -0.0108, "rho": -0.0049, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T13:08:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CHD270115C00075000", "bid": 34.4, "bid_size": 9.0, "ask": 38.6, "ask_size": 9.0, "iv": 0.432, "open_interest": 2.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0026, "vega": 0.0304, "theta": -0.007, "rho": 0.1363, "theo": 36.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-06-24T11:14:49", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "CHD270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5442, "open_interest": 2.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0026, "vega": 0.0305, "theta": -0.0112, "rho": -0.0058, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CHD270115C00080000", "bid": 29.5, "bid_size": 9.0, "ask": 33.7, "ask_size": 9.0, "iv": 0.3974, "open_interest": 5.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0035, "vega": 0.036, "theta": -0.0079, "rho": 0.1444, "theo": 31.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-11-04T15:18:27", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "CHD270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.4922, "open_interest": 17.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0035, "vega": 0.0361, "theta": -0.0116, "rho": -0.0071, "theo": 0.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T11:11:59", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CHD270115C00085000", "bid": 25.0, "bid_size": 6.0, "ask": 27.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0048, "vega": 0.0435, "theta": -0.009, "rho": 0.1521, "theo": 26.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.99, "last_trade_time": "2026-10-12T09:30:10", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "CHD270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3971, "open_interest": 22.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0049, "vega": 0.0438, "theta": -0.0121, "rho": -0.0088, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T11:57:05", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CHD270115C00090000", "bid": 20.2, "bid_size": 15.0, "ask": 22.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0071, "vega": 0.0541, "theta": -0.0103, "rho": 0.1588, "theo": 21.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-10-23T09:44:31", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "CHD270115P00090000", "bid": 0.05, "bid_size": 26.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.3328, "open_interest": 88.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0071, "vega": 0.0545, "theta": -0.0128, "rho": -0.0114, "theo": 0.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T09:53:15", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CHD270115C00095000", "bid": 15.7, "bid_size": 20.0, "ask": 18.1, "ask_size": 18.0, "iv": 0.2514, "open_interest": 44.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0111, "vega": 0.0716, "theta": -0.0125, "rho": 0.163, "theo": 17.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.69, "last_trade_time": "2026-10-30T15:28:19", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CHD270115P00095000", "bid": 0.2, "bid_size": 6.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.2798, "open_interest": 68.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0112, "vega": 0.0724, "theta": -0.0145, "rho": -0.0162, "theo": 0.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T10:31:12", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "CHD270115C00100000", "bid": 11.2, "bid_size": 15.0, "ask": 13.8, "ask_size": 22.0, "iv": 0.2504, "open_interest": 30.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0185, "vega": 0.1046, "theta": -0.0172, "rho": 0.1601, "theo": 12.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-11-03T15:43:50", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CHD270115P00100000", "bid": 0.45, "bid_size": 46.0, "ask": 1.35, "ask_size": 31.0, "iv": 0.2516, "open_interest": 36.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0188, "vega": 0.1052, "theta": -0.0189, "rho": -0.0269, "theo": 0.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T15:04:16", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CHD270115C00105000", "bid": 8.1, "bid_size": 38.0, "ask": 9.4, "ask_size": 46.0, "iv": 0.2551, "open_interest": 33.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.029, "vega": 0.1511, "theta": -0.0246, "rho": 0.144, "theo": 8.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "CHD270115P00105000", "bid": 1.45, "bid_size": 22.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.2576, "open_interest": 14.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0296, "vega": 0.1525, "theta": -0.0259, "rho": -0.0483, "theo": 1.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T14:26:02", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "CHD270115C00110000", "bid": 4.7, "bid_size": 40.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.2473, "open_interest": 175.0, "volume": 1.0, "delta": 0.583, "gamma": 0.0373, "vega": 0.1852, "theta": -0.0296, "rho": 0.1145, "theo": 5.0105, "change": 0.3, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T11:04:20", "percent_change": 7.14286, "prev_day_close": 4.19999992847443}, {"option": "CHD270115P00110000", "bid": 3.1, "bid_size": 8.0, "ask": 3.6, "ask_size": 46.0, "iv": 0.2178, "open_interest": 9.0, "volume": 1.0, "delta": -0.4238, "gamma": 0.0386, "vega": 0.1854, "theta": -0.0308, "rho": -0.0758, "theo": 3.357, "change": -0.3, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T11:11:53", "percent_change": -7.5, "prev_day_close": 4.0}, {"option": "CHD270115C00115000", "bid": 2.5, "bid_size": 40.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.2228, "open_interest": 303.0, "volume": 0.0, "delta": 0.399, "gamma": 0.0364, "vega": 0.1836, "theta": -0.0301, "rho": 0.0794, "theo": 2.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T10:17:33", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "CHD270115P00115000", "bid": 5.2, "bid_size": 43.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.0383, "vega": 0.18, "theta": -0.0312, "rho": -0.0978, "theo": 6.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CHD270115C00120000", "bid": 1.25, "bid_size": 8.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.2638, "open_interest": 92.0, "volume": 5.0, "delta": 0.263, "gamma": 0.0282, "vega": 0.1561, "theta": -0.0277, "rho": 0.0524, "theo": 1.7284, "change": 0.325, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:23:05", "percent_change": 25.4902, "prev_day_close": 1.27500000596046}, {"option": "CHD270115P00120000", "bid": 9.0, "bid_size": 43.0, "ask": 11.1, "ask_size": 42.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0303, "vega": 0.1474, "theta": -0.0289, "rho": -0.1037, "theo": 10.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "CHD270115C00125000", "bid": 0.1, "bid_size": 48.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.2862, "open_interest": 6.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0205, "vega": 0.1268, "theta": -0.0249, "rho": 0.0361, "theo": 1.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T12:03:53", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CHD270115P00125000", "bid": 13.2, "bid_size": 29.0, "ask": 15.4, "ask_size": 17.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0224, "vega": 0.1131, "theta": -0.0259, "rho": -0.0982, "theo": 14.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-08-18T14:24:32", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "CHD270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.328, "open_interest": 4.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.015, "vega": 0.1037, "theta": -0.0225, "rho": 0.0264, "theo": 0.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-28T11:06:46", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CHD270115P00130000", "bid": 18.3, "bid_size": 8.0, "ask": 20.9, "ask_size": 7.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0166, "vega": 0.0861, "theta": -0.0229, "rho": -0.0881, "theo": 19.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "CHD270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0114, "vega": 0.0866, "theta": -0.0206, "rho": 0.0203, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CHD270115P00135000", "bid": 22.6, "bid_size": 17.0, "ask": 25.7, "ask_size": 11.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0125, "vega": 0.0671, "theta": -0.0202, "rho": -0.0827, "theo": 24.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "CHD270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0089, "vega": 0.0737, "theta": -0.019, "rho": 0.0162, "theo": 0.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T15:51:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CHD270115P00140000", "bid": 28.0, "bid_size": 11.0, "ask": 30.9, "ask_size": 15.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0096, "vega": 0.0511, "theta": -0.0174, "rho": -0.0724, "theo": 29.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-10-23T11:28:55", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "CHD270416C00055000", "bid": 54.5, "bid_size": 8.0, "ask": 58.7, "ask_size": 8.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0013, "vega": 0.028, "theta": 0.0, "rho": 0.1549, "theo": 56.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "CHD270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 18.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.001, "vega": 0.03, "theta": -0.005, "rho": -0.0084, "theo": 0.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CHD270416C00060000", "bid": 49.6, "bid_size": 8.0, "ask": 53.7, "ask_size": 8.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0013, "vega": 0.0341, "theta": 0.0, "rho": 0.1765, "theo": 51.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "CHD270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0013, "vega": 0.0353, "theta": -0.0053, "rho": -0.01, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CHD270416C00065000", "bid": 45.2, "bid_size": 11.0, "ask": 47.9, "ask_size": 6.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0017, "vega": 0.0411, "theta": 0.0, "rho": 0.1913, "theo": 46.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1500015258789}, {"option": "CHD270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0017, "vega": 0.0425, "theta": -0.0058, "rho": -0.0123, "theo": 0.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CHD270416C00070000", "bid": 40.4, "bid_size": 11.0, "ask": 43.3, "ask_size": 11.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0023, "vega": 0.0506, "theta": -0.0005, "rho": 0.2129, "theo": 41.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "CHD270416P00070000", "bid": 0.1, "bid_size": 28.0, "ask": 0.65, "ask_size": 14.0, "iv": 0.4097, "open_interest": 4.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0023, "vega": 0.0517, "theta": -0.0064, "rho": -0.0154, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T15:20:57", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "CHD270416C00075000", "bid": 35.6, "bid_size": 11.0, "ask": 38.6, "ask_size": 11.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0032, "vega": 0.0642, "theta": -0.002, "rho": 0.2436, "theo": 36.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "CHD270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0032, "vega": 0.0645, "theta": -0.0073, "rho": -0.0199, "theo": 0.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CHD270416C00080000", "bid": 30.9, "bid_size": 12.0, "ask": 33.6, "ask_size": 12.0, "iv": 0.353, "open_interest": 2.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0044, "vega": 0.0817, "theta": -0.004, "rho": 0.2742, "theo": 32.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-11-04T15:18:27", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "CHD270416P00080000", "bid": 0.05, "bid_size": 14.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0044, "vega": 0.082, "theta": -0.0086, "rho": -0.0267, "theo": 0.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "CHD270416C00085000", "bid": 26.2, "bid_size": 6.0, "ask": 29.1, "ask_size": 12.0, "iv": 0.3316, "open_interest": 32.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0062, "vega": 0.1047, "theta": -0.0062, "rho": 0.3063, "theo": 27.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-11-04T15:18:27", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "CHD270416P00085000", "bid": 0.45, "bid_size": 18.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.3068, "open_interest": 3.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0062, "vega": 0.1053, "theta": -0.0101, "rho": -0.0364, "theo": 0.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T11:32:38", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "CHD270416C00090000", "bid": 21.6, "bid_size": 9.0, "ask": 24.2, "ask_size": 15.0, "iv": 0.2904, "open_interest": 72.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0086, "vega": 0.1332, "theta": -0.0085, "rho": 0.3264, "theo": 22.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-11-03T15:43:50", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "CHD270416P00090000", "bid": 0.4, "bid_size": 10.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0087, "vega": 0.1343, "theta": -0.0118, "rho": -0.0501, "theo": 1.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "CHD270416C00095000", "bid": 17.2, "bid_size": 7.0, "ask": 20.4, "ask_size": 22.0, "iv": 0.2856, "open_interest": 50.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.012, "vega": 0.1693, "theta": -0.0112, "rho": 0.3283, "theo": 18.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.37, "last_trade_time": "2026-11-05T15:51:47", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "CHD270416P00095000", "bid": 0.8, "bid_size": 23.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.2564, "open_interest": 38.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0122, "vega": 0.1711, "theta": -0.0139, "rho": -0.0703, "theo": 1.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T11:32:38", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "CHD270416C00100000", "bid": 12.9, "bid_size": 7.0, "ask": 16.2, "ask_size": 7.0, "iv": 0.2578, "open_interest": 3.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0161, "vega": 0.2137, "theta": -0.0145, "rho": 0.3138, "theo": 14.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-10-20T13:32:55", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "CHD270416P00100000", "bid": 1.8, "bid_size": 29.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.2488, "open_interest": 8.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0165, "vega": 0.2155, "theta": -0.0167, "rho": -0.101, "theo": 2.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T10:09:57", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "CHD270416C00105000", "bid": 9.2, "bid_size": 12.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.2419, "open_interest": 8.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.0199, "vega": 0.2559, "theta": -0.018, "rho": 0.2839, "theo": 10.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T10:50:42", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CHD270416P00105000", "bid": 2.95, "bid_size": 20.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.2402, "open_interest": 14.0, "volume": 0.0, "delta": -0.315, "gamma": 0.0204, "vega": 0.2579, "theta": -0.0195, "rho": -0.1421, "theo": 3.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T11:19:08", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CHD270416C00110000", "bid": 7.3, "bid_size": 31.0, "ask": 9.1, "ask_size": 48.0, "iv": 0.2478, "open_interest": 28.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0222, "vega": 0.2827, "theta": -0.0202, "rho": 0.244, "theo": 7.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.91, "last_trade_time": "2026-11-03T15:51:13", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "CHD270416P00110000", "bid": 4.9, "bid_size": 30.0, "ask": 6.9, "ask_size": 41.0, "iv": 0.2384, "open_interest": 2.0, "volume": 0.0, "delta": -0.4263, "gamma": 0.023, "vega": 0.2833, "theta": -0.0213, "rho": -0.1869, "theo": 5.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-11-02T14:01:05", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CHD270416C00115000", "bid": 5.1, "bid_size": 23.0, "ask": 6.4, "ask_size": 44.0, "iv": 0.2412, "open_interest": 203.0, "volume": 3.0, "delta": 0.4659, "gamma": 0.0228, "vega": 0.2878, "theta": -0.0208, "rho": 0.2002, "theo": 5.6402, "change": 0.8, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T13:50:07", "percent_change": 16.0, "prev_day_close": 5.0}, {"option": "CHD270416P00115000", "bid": 6.7, "bid_size": 42.0, "ask": 9.6, "ask_size": 39.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": -0.542, "gamma": 0.0237, "vega": 0.2857, "theta": -0.0213, "rho": -0.227, "theo": 8.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "CHD270416C00120000", "bid": 3.1, "bid_size": 48.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.241, "open_interest": 5.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0215, "vega": 0.2721, "theta": -0.0198, "rho": 0.1568, "theo": 3.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T11:44:57", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "CHD270416P00120000", "bid": 10.1, "bid_size": 32.0, "ask": 12.6, "ask_size": 33.0, "iv": 0.2192, "open_interest": 1.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.0229, "vega": 0.2654, "theta": -0.02, "rho": -0.2518, "theo": 11.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2026-11-02T14:01:05", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CHD270416C00125000", "bid": 2.15, "bid_size": 9.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.2397, "open_interest": 219.0, "volume": 0.0, "delta": 0.2689, "gamma": 0.019, "vega": 0.2411, "theta": -0.0175, "rho": 0.1179, "theo": 2.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T11:19:08", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "CHD270416P00125000", "bid": 13.7, "bid_size": 8.0, "ask": 17.0, "ask_size": 21.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0211, "vega": 0.2256, "theta": -0.0176, "rho": -0.2517, "theo": 15.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "CHD270416C00130000", "bid": 0.55, "bid_size": 7.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.2576, "open_interest": 3.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0158, "vega": 0.2016, "theta": -0.0146, "rho": 0.0852, "theo": 1.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T11:37:19", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CHD270416P00130000", "bid": 18.1, "bid_size": 7.0, "ask": 21.4, "ask_size": 7.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0189, "vega": 0.1729, "theta": -0.0149, "rho": -0.2218, "theo": 19.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "CHD270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0125, "vega": 0.1622, "theta": -0.0118, "rho": 0.0605, "theo": 1.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CHD270416P00135000", "bid": 23.4, "bid_size": 12.0, "ask": 26.0, "ask_size": 14.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0158, "vega": 0.1128, "theta": -0.0121, "rho": -0.1525, "theo": 24.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "CHD270416C00140000", "bid": 0.35, "bid_size": 19.0, "ask": 1.05, "ask_size": 8.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0096, "vega": 0.1289, "theta": -0.0095, "rho": 0.0434, "theo": 0.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CHD270416P00140000", "bid": 27.0, "bid_size": 1.0, "ask": 31.1, "ask_size": 8.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0109, "vega": 0.0605, "theta": -0.0071, "rho": -0.0922, "theo": 29.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "CHD270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 23.0, "iv": 0.2366, "open_interest": 4.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0075, "vega": 0.1036, "theta": -0.0078, "rho": 0.0322, "theo": 0.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T14:51:49", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CHD270416P00145000", "bid": 32.0, "bid_size": 8.0, "ask": 36.2, "ask_size": 8.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0062, "vega": 0.0297, "theta": -0.0013, "rho": -0.0479, "theo": 33.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}], "symbol": "CHD", "security_type": "stock", "exchange_id": 3, "current_price": 111.31, "price_change": 1.98, "price_change_percent": 1.811, "bid": 94.0, "ask": 113.76, "bid_size": 100, "ask_size": 100, "open": 110.0, "high": 111.75, "low": 109.09, "close": 111.31, "prev_day_close": 109.33, "volume": 1856175, "iv30": 23.34, "iv30_change": -0.852, "iv30_change_percent": -3.5218, "seqno": 10415197791, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CHD"}