{"timestamp": "2026-11-10 02:36:03", "data": {"options": [{"option": "CNA261120C00025000", "bid": 20.1, "bid_size": 64.0, "ask": 25.0, "ask_size": 12.0, "iv": 2.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0008, "theo": 22.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CNA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 115.0, "iv": 4.1171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0007, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA261120C00030000", "bid": 15.1, "bid_size": 64.0, "ask": 20.0, "ask_size": 14.0, "iv": 1.7049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0003, "theta": 0.0, "rho": 0.0041, "theo": 17.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CNA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 43.0, "iv": 1.9989, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0017, "vega": 0.0012, "theta": -0.0046, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CNA261120C00035000", "bid": 10.1, "bid_size": 72.0, "ask": 14.9, "ask_size": 11.0, "iv": 1.1369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0019, "vega": 0.0007, "theta": -0.0012, "rho": 0.0058, "theo": 12.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CNA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.7638, "open_interest": 53.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0049, "vega": 0.0025, "theta": -0.0077, "rho": -0.0002, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CNA261120C00040000", "bid": 5.1, "bid_size": 64.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.7138, "open_interest": 2.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0098, "vega": 0.0024, "theta": -0.0059, "rho": 0.0066, "theo": 7.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-06-22T10:11:32", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CNA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 1.735, "open_interest": 361.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0187, "vega": 0.0066, "theta": -0.0145, "rho": -0.0006, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:13:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA261120C00045000", "bid": 0.5, "bid_size": 265.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.4093, "open_interest": 11.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0996, "vega": 0.0162, "theta": -0.0277, "rho": 0.007, "theo": 2.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-09T13:56:28", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CNA261120P00045000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.0693, "open_interest": 23.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.1149, "vega": 0.0236, "theta": -0.033, "rho": -0.0032, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T12:55:41", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "CNA261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 39.0, "iv": 0.346, "open_interest": 67.0, "volume": 5.0, "delta": 0.1616, "gamma": 0.092, "vega": 0.02, "theta": -0.0324, "rho": 0.0022, "theo": 0.2211, "change": -0.195, "open": 0.13, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:37:28", "percent_change": -86.6667, "prev_day_close": 0.225000003352761}, {"option": "CNA261120P00050000", "bid": 1.0, "bid_size": 72.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.32, "open_interest": 2.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0837, "vega": 0.0192, "theta": -0.0293, "rho": -0.0105, "theo": 3.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T15:29:34", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CNA261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.5796, "open_interest": 65.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0207, "vega": 0.007, "theta": -0.0147, "rho": 0.0006, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CNA261120P00055000", "bid": 6.0, "bid_size": 72.0, "ask": 10.3, "ask_size": 22.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0202, "vega": 0.0068, "theta": -0.0135, "rho": -0.0114, "theo": 8.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CNA261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 1.9544, "open_interest": 1.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0075, "vega": 0.0032, "theta": -0.0082, "rho": 0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-04-28T12:17:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA261120P00060000", "bid": 11.0, "bid_size": 72.0, "ask": 15.3, "ask_size": 22.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0073, "vega": 0.0031, "theta": -0.0064, "rho": -0.0121, "theo": 13.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CNA261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 2.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0034, "vega": 0.0017, "theta": -0.005, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA261120P00065000", "bid": 16.0, "bid_size": 72.0, "ask": 20.4, "ask_size": 22.0, "iv": 1.0283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0033, "vega": 0.0016, "theta": -0.0027, "rho": -0.0129, "theo": 18.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CNA261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 120.0, "iv": 1.6488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0018, "vega": 0.001, "theta": -0.0033, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CNA261120P00070000", "bid": 21.4, "bid_size": 59.0, "ask": 25.3, "ask_size": 18.0, "iv": 1.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0018, "vega": 0.001, "theta": -0.0005, "rho": -0.0137, "theo": 23.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "CNA261218C00025000", "bid": 20.1, "bid_size": 41.0, "ask": 25.0, "ask_size": 8.0, "iv": 1.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0044, "vega": 0.0071, "theta": -0.0175, "rho": 0.0094, "theo": 22.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CNA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 115.0, "iv": 2.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0044, "vega": 0.0126, "theta": -0.0193, "rho": -0.0022, "theo": 0.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA261218C00030000", "bid": 15.1, "bid_size": 41.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.9891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0085, "vega": 0.0128, "theta": -0.0224, "rho": 0.015, "theo": 17.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CNA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0078, "vega": 0.0177, "theta": -0.0216, "rho": -0.0032, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA261218C00035000", "bid": 10.1, "bid_size": 41.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0162, "vega": 0.0211, "theta": -0.0261, "rho": 0.0216, "theo": 12.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CNA261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0143, "vega": 0.0251, "theta": -0.0236, "rho": -0.0049, "theo": 0.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA261218C00040000", "bid": 5.2, "bid_size": 72.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0322, "vega": 0.0342, "theta": -0.0277, "rho": 0.0274, "theo": 7.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CNA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.9325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.029, "vega": 0.0368, "theta": -0.0253, "rho": -0.0081, "theo": 0.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CNA261218C00045000", "bid": 0.65, "bid_size": 77.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.3051, "open_interest": 1.0, "volume": 0.0, "delta": 0.6775, "gamma": 0.068, "vega": 0.0551, "theta": -0.0257, "rho": 0.0311, "theo": 3.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "CNA261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0669, "vega": 0.0554, "theta": -0.0256, "rho": -0.0157, "theo": 1.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CNA261218C00050000", "bid": 0.1, "bid_size": 12.0, "ask": 1.1, "ask_size": 26.0, "iv": 0.2622, "open_interest": 7.0, "volume": 1.0, "delta": 0.3187, "gamma": 0.0682, "vega": 0.0548, "theta": -0.0238, "rho": 0.0156, "theo": 1.0103, "change": -0.125, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:32:45", "percent_change": -20.0, "prev_day_close": 0.625000014901161}, {"option": "CNA261218P00050000", "bid": 1.5, "bid_size": 68.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.2063, "open_interest": 1.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0709, "vega": 0.0534, "theta": -0.0245, "rho": -0.0272, "theo": 3.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CNA261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.8346, "open_interest": 0.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.0361, "vega": 0.0396, "theta": -0.0232, "rho": 0.0084, "theo": 0.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA261218P00055000", "bid": 6.0, "bid_size": 72.0, "ask": 10.3, "ask_size": 23.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0377, "vega": 0.037, "theta": -0.0236, "rho": -0.0288, "theo": 8.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CNA261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 1.0296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0225, "vega": 0.0308, "theta": -0.0224, "rho": 0.0057, "theo": 0.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA261218P00060000", "bid": 11.0, "bid_size": 72.0, "ask": 15.3, "ask_size": 22.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0234, "vega": 0.0276, "theta": -0.0222, "rho": -0.0289, "theo": 13.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CNA261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 1.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0158, "vega": 0.0254, "theta": -0.0216, "rho": 0.0043, "theo": 0.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA261218P00065000", "bid": 16.0, "bid_size": 41.0, "ask": 20.4, "ask_size": 7.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0163, "vega": 0.022, "theta": -0.0207, "rho": -0.0288, "theo": 18.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CNA261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 114.0, "iv": 1.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.012, "vega": 0.0218, "theta": -0.0208, "rho": 0.0035, "theo": 0.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA261218P00070000", "bid": 21.0, "bid_size": 41.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0123, "vega": 0.0184, "theta": -0.0192, "rho": -0.0293, "theo": 23.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CNA270219C00022500", "bid": 22.5, "bid_size": 45.0, "ask": 27.5, "ask_size": 8.0, "iv": 1.0227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0059, "vega": 0.0167, "theta": -0.0157, "rho": 0.0182, "theo": 24.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "CNA270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 115.0, "iv": 1.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0041, "vega": 0.026, "theta": -0.0127, "rho": -0.0082, "theo": 0.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA270219C00025000", "bid": 20.0, "bid_size": 45.0, "ask": 25.0, "ask_size": 23.0, "iv": 0.8939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0077, "vega": 0.0199, "theta": -0.0171, "rho": 0.022, "theo": 22.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CNA270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 115.0, "iv": 1.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0053, "vega": 0.0298, "theta": -0.0131, "rho": -0.0096, "theo": 0.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA270219C00030000", "bid": 15.5, "bid_size": 72.0, "ask": 20.0, "ask_size": 16.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0129, "vega": 0.034, "theta": -0.0192, "rho": 0.037, "theo": 17.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CNA270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.0585, "open_interest": 1.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0088, "vega": 0.0394, "theta": -0.0137, "rho": -0.0131, "theo": 0.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA270219C00035000", "bid": 10.3, "bid_size": 72.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0201, "vega": 0.0455, "theta": -0.0176, "rho": 0.0443, "theo": 12.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CNA270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 43.0, "iv": 0.518, "open_interest": 1.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.015, "vega": 0.0522, "theta": -0.0142, "rho": -0.0187, "theo": 1.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CNA270219C00040000", "bid": 5.5, "bid_size": 65.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.3596, "open_interest": 1.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0308, "vega": 0.0683, "theta": -0.0149, "rho": 0.0585, "theo": 8.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.91, "last_trade_time": "2026-09-18T10:18:34", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CNA270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 30.0, "iv": 0.3718, "open_interest": 5.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0269, "vega": 0.0702, "theta": -0.0143, "rho": -0.0286, "theo": 1.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA270219C00045000", "bid": 2.1, "bid_size": 72.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.3445, "open_interest": 8.0, "volume": 0.0, "delta": 0.6249, "gamma": 0.0501, "vega": 0.0926, "theta": -0.0134, "rho": 0.06, "theo": 3.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-03T11:05:56", "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "CNA270219P00045000", "bid": 0.2, "bid_size": 624.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.3544, "open_interest": 3.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0495, "vega": 0.0926, "theta": -0.0135, "rho": -0.0486, "theo": 2.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CNA270219C00050000", "bid": 1.1, "bid_size": 1.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.2618, "open_interest": 207.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.0542, "vega": 0.0914, "theta": -0.012, "rho": 0.0384, "theo": 1.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-03T11:05:56", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "CNA270219P00050000", "bid": 3.7, "bid_size": 7.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.3283, "open_interest": 1.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0546, "vega": 0.0914, "theta": -0.0117, "rho": -0.0789, "theo": 4.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-30T15:42:34", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "CNA270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 51.0, "iv": 0.3514, "open_interest": 36.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.0342, "vega": 0.0698, "theta": -0.011, "rho": 0.0227, "theo": 0.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-24T13:33:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CNA270219P00055000", "bid": 6.0, "bid_size": 49.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0352, "vega": 0.0694, "theta": -0.0101, "rho": -0.0905, "theo": 8.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CNA270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 58.0, "iv": 0.6476, "open_interest": 35.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0224, "vega": 0.0546, "theta": -0.0101, "rho": 0.0154, "theo": 0.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-11T13:00:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA270219P00060000", "bid": 11.0, "bid_size": 49.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0236, "vega": 0.0534, "theta": -0.0087, "rho": -0.0908, "theo": 13.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CNA270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.7491, "open_interest": 2.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.016, "vega": 0.0445, "theta": -0.0094, "rho": 0.0116, "theo": 0.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CNA270219P00065000", "bid": 16.0, "bid_size": 41.0, "ask": 20.4, "ask_size": 9.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0173, "vega": 0.0425, "theta": -0.0075, "rho": -0.0883, "theo": 18.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CNA270521C00025000", "bid": 20.3, "bid_size": 69.0, "ask": 24.5, "ask_size": 15.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0062, "vega": 0.0207, "theta": -0.0045, "rho": 0.0551, "theo": 22.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "CNA270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 115.0, "iv": 0.9921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.005, "vega": 0.0341, "theta": -0.0051, "rho": -0.0142, "theo": 0.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA270521C00030000", "bid": 15.4, "bid_size": 72.0, "ask": 19.5, "ask_size": 13.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0088, "vega": 0.0405, "theta": -0.0037, "rho": 0.0886, "theo": 17.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CNA270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 31.0, "iv": 0.4853, "open_interest": 4.0, "volume": 1.0, "delta": -0.0779, "gamma": 0.0088, "vega": 0.049, "theta": -0.0061, "rho": -0.0222, "theo": 0.6645, "change": -2.15, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -87.7551, "prev_day_close": 2.45000004768372}, {"option": "CNA270521C00035000", "bid": 10.6, "bid_size": 72.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0148, "vega": 0.063, "theta": -0.0053, "rho": 0.1101, "theo": 12.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CNA270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.3545, "open_interest": 1.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0154, "vega": 0.0696, "theta": -0.0071, "rho": -0.0354, "theo": 0.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CNA270521C00040000", "bid": 6.2, "bid_size": 63.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.3038, "open_interest": 1.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0264, "vega": 0.0933, "theta": -0.007, "rho": 0.1219, "theo": 8.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-09-18T10:18:34", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "CNA270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.4187, "open_interest": 4.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0269, "vega": 0.0977, "theta": -0.008, "rho": -0.0593, "theo": 1.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-26T12:51:43", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CNA270521C00045000", "bid": 2.55, "bid_size": 31.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.2653, "open_interest": 9.0, "volume": 0.0, "delta": 0.6423, "gamma": 0.0427, "vega": 0.1234, "theta": -0.0081, "rho": 0.1201, "theo": 4.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-09-25T15:47:22", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "CNA270521P00045000", "bid": 0.3, "bid_size": 250.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.0428, "vega": 0.1267, "theta": -0.0084, "rho": -0.1047, "theo": 2.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CNA270521C00050000", "bid": 0.2, "bid_size": 625.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.2737, "open_interest": 4.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.0471, "vega": 0.1299, "theta": -0.0082, "rho": 0.0883, "theo": 2.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CNA270521P00050000", "bid": 3.0, "bid_size": 30.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0462, "vega": 0.1282, "theta": -0.0077, "rho": -0.1688, "theo": 5.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CNA270521C00055000", "bid": 0.1, "bid_size": 9.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.0352, "vega": 0.1058, "theta": -0.0074, "rho": 0.0532, "theo": 1.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CNA270521P00055000", "bid": 6.3, "bid_size": 41.0, "ask": 10.8, "ask_size": 4.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0344, "vega": 0.104, "theta": -0.0062, "rho": -0.1994, "theo": 9.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "CNA270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.1665, "gamma": 0.0245, "vega": 0.0828, "theta": -0.0065, "rho": 0.0349, "theo": 0.7985, "change": 0.0, "open": 0.0, "high": 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": "CNA270521P00060000", "bid": 10.7, "bid_size": 49.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0253, "vega": 0.0798, "theta": -0.005, "rho": -0.1959, "theo": 13.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CNA270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0176, "vega": 0.0671, "theta": -0.0057, "rho": 0.0255, "theo": 0.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNA270521P00065000", "bid": 15.7, "bid_size": 49.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0213, "vega": 0.0576, "theta": -0.0049, "rho": -0.1632, "theo": 18.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "CNA270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 26.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0133, "vega": 0.0553, "theta": -0.0051, "rho": 0.0194, "theo": 0.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CNA270521P00070000", "bid": 20.6, "bid_size": 43.0, "ask": 25.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0172, "vega": 0.0381, "theta": -0.0043, "rho": -0.1158, "theo": 23.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}], "symbol": "CNA", "security_type": "stock", "exchange_id": 3, "current_price": 47.39, "price_change": 0.07, "price_change_percent": 0.1479, "bid": 44.39, "ask": 51.0, "bid_size": 1100, "ask_size": 500, "open": 47.68, "high": 47.9315, "low": 46.732, "close": 47.39, "prev_day_close": 47.32, "volume": 344496, "iv30": 31.406, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415189484, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CNA"}