{"timestamp": "2026-11-10 01:32:05", "data": {"options": [{"option": "CNC261113C00035000", "bid": 33.2, "bid_size": 80.0, "ask": 35.0, "ask_size": 57.0, "iv": 4.0255, "open_interest": 3.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0058, "theo": 33.6237, "change": 0.525, "open": 35.19, "high": 35.5, "low": 35.19, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-11-09T10:18:55", "percent_change": 1.50107, "prev_day_close": 34.9750003814697}, {"option": "CNC261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261113C00040000", "bid": 28.2, "bid_size": 50.0, "ask": 30.45, "ask_size": 56.0, "iv": 3.6376, "open_interest": 1.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 28.6274, "change": -0.05, "open": 30.24, "high": 30.24, "low": 30.2, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-09T10:17:29", "percent_change": -0.165289, "prev_day_close": 30.25}, {"option": "CNC261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 320.0, "iv": 3.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CNC261113C00045000", "bid": 23.2, "bid_size": 80.0, "ask": 25.4, "ask_size": 57.0, "iv": 2.9443, "open_interest": 2.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0074, "theo": 23.6312, "change": 0.25, "open": 25.25, "high": 25.5, "low": 25.25, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-09T10:18:55", "percent_change": 0.990099, "prev_day_close": 25.25}, {"option": "CNC261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 327.0, "iv": 2.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CNC261113C00050000", "bid": 18.25, "bid_size": 55.0, "ask": 20.4, "ask_size": 54.0, "iv": 2.3661, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0082, "theo": 18.6356, "change": 0.175, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-09T10:08:35", "percent_change": 0.86101, "prev_day_close": 20.3249998092651}, {"option": "CNC261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 323.0, "iv": 2.0328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261113C00051000", "bid": 17.2, "bid_size": 41.0, "ask": 19.45, "ask_size": 60.0, "iv": 2.2505, "open_interest": 0.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0084, "theo": 17.6367, "change": -0.87, "open": 19.58, "high": 19.67, "low": 18.48, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-11-09T11:12:23", "percent_change": -4.49612, "prev_day_close": 19.3499994277954}, {"option": "CNC261113P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 331.0, "iv": 2.0419, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T12:11:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNC261113C00052000", "bid": 15.95, "bid_size": 55.0, "ask": 18.25, "ask_size": 59.0, "iv": 1.9246, "open_interest": 0.0, "volume": 10.0, "delta": 0.9998, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": 0.0085, "theo": 16.6379, "change": -0.58, "open": 18.56, "high": 18.75, "low": 17.43, "tick": "up", "last_trade_price": 17.52, "last_trade_time": "2026-11-09T12:56:28", "percent_change": -3.20442, "prev_day_close": 18.1000003814697}, {"option": "CNC261113P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 317.0, "iv": 1.8279, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T12:11:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNC261113C00053000", "bid": 15.25, "bid_size": 59.0, "ask": 17.3, "ask_size": 60.0, "iv": 1.9814, "open_interest": 2.0, "volume": 5.0, "delta": 0.9993, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0003, "rho": 0.0087, "theo": 15.6395, "change": -0.425, "open": 17.34, "high": 17.64, "low": 16.44, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-09T12:56:28", "percent_change": -2.49633, "prev_day_close": 17.0249996185303}, {"option": "CNC261113P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 348.0, "iv": 1.8213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNC261113C00054000", "bid": 14.2, "bid_size": 41.0, "ask": 16.05, "ask_size": 58.0, "iv": 1.7395, "open_interest": 0.0, "volume": 6.0, "delta": 0.9986, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0013, "rho": 0.0088, "theo": 14.6415, "change": -0.6, "open": 16.42, "high": 16.42, "low": 15.4, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-11-09T13:23:12", "percent_change": -3.69231, "prev_day_close": 16.25}, {"option": "CNC261113P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 321.0, "iv": 1.751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0031, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "CNC261113C00055000", "bid": 13.2, "bid_size": 80.0, "ask": 15.0, "ask_size": 56.0, "iv": 1.6132, "open_interest": 0.0, "volume": 5.0, "delta": 0.9974, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0028, "rho": 0.009, "theo": 13.6441, "change": -0.42, "open": 14.48, "high": 14.81, "low": 14.34, "tick": "down", "last_trade_price": 14.73, "last_trade_time": "2026-11-09T13:23:12", "percent_change": -2.77228, "prev_day_close": 15.1500000953674}, {"option": "CNC261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 327.0, "iv": 1.6251, "open_interest": 2.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0045, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-22T11:35:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261113C00056000", "bid": 12.2, "bid_size": 80.0, "ask": 14.05, "ask_size": 54.0, "iv": 1.5332, "open_interest": 0.0, "volume": 2.0, "delta": 0.9958, "gamma": 0.0026, "vega": 0.0011, "theta": -0.005, "rho": 0.0091, "theo": 12.6477, "change": -0.805, "open": 14.25, "high": 14.25, "low": 13.42, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-11-09T12:28:53", "percent_change": -5.65905, "prev_day_close": 14.2250003814697}, {"option": "CNC261113P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 325.0, "iv": 1.5235, "open_interest": 1.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0026, "vega": 0.0011, "theta": -0.0065, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T12:58:03", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "CNC261113C00057000", "bid": 11.1, "bid_size": 50.0, "ask": 13.05, "ask_size": 59.0, "iv": 1.3891, "open_interest": 0.0, "volume": 4.0, "delta": 0.9932, "gamma": 0.0039, "vega": 0.0015, "theta": -0.0081, "rho": 0.0093, "theo": 11.6529, "change": -0.745, "open": 13.33, "high": 13.33, "low": 12.53, "tick": "down", "last_trade_price": 12.53, "last_trade_time": "2026-11-09T14:01:55", "percent_change": -5.61205, "prev_day_close": 13.2750000953674}, {"option": "CNC261113P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 344.0, "iv": 1.4431, "open_interest": 17.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0039, "vega": 0.0015, "theta": -0.0095, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:29:51", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "CNC261113C00058000", "bid": 10.3, "bid_size": 61.0, "ask": 11.25, "ask_size": 75.0, "iv": 0.9771, "open_interest": 0.0, "volume": 10.0, "delta": 0.9894, "gamma": 0.0058, "vega": 0.0022, "theta": -0.0126, "rho": 0.0094, "theo": 10.6605, "change": -1.625, "open": 11.99, "high": 11.99, "low": 10.6, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T15:31:47", "percent_change": -13.2924, "prev_day_close": 12.2249999046326}, {"option": "CNC261113P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 1.716, "open_interest": 14.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0058, "vega": 0.0022, "theta": -0.0139, "rho": -0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T15:54:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNC261113C00059000", "bid": 9.3, "bid_size": 58.0, "ask": 10.15, "ask_size": 76.0, "iv": 0.8166, "open_interest": 1.0, "volume": 8.0, "delta": 0.9836, "gamma": 0.0085, "vega": 0.0031, "theta": -0.019, "rho": 0.0095, "theo": 9.6719, "change": -1.475, "open": 11.07, "high": 11.07, "low": 9.75, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T15:27:19", "percent_change": -13.082, "prev_day_close": 11.2749996185303}, {"option": "CNC261113P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 1.6017, "open_interest": 1.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0086, "vega": 0.0031, "theta": -0.0201, "rho": -0.0002, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T11:47:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNC261113C00060000", "bid": 8.25, "bid_size": 80.0, "ask": 10.0, "ask_size": 74.0, "iv": 1.1284, "open_interest": 1.0, "volume": 3.0, "delta": 0.9748, "gamma": 0.0125, "vega": 0.0044, "theta": -0.0279, "rho": 0.0096, "theo": 8.6893, "change": -1.65, "open": 9.54, "high": 9.54, "low": 8.6, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T15:37:11", "percent_change": -15.942, "prev_day_close": 10.3499999046326}, {"option": "CNC261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.6069, "open_interest": 24.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0125, "vega": 0.0044, "theta": -0.029, "rho": -0.0003, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T12:00:15", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "CNC261113C00061000", "bid": 7.45, "bid_size": 14.0, "ask": 9.15, "ask_size": 77.0, "iv": 1.1388, "open_interest": 1.0, "volume": 4.0, "delta": 0.9618, "gamma": 0.018, "vega": 0.0061, "theta": -0.0403, "rho": 0.0096, "theo": 7.7158, "change": -1.65, "open": 7.55, "high": 7.7, "low": 7.55, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T15:57:27", "percent_change": -17.6471, "prev_day_close": 9.34999990463257}, {"option": "CNC261113P00061000", "bid": 0.01, "bid_size": 68.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.6155, "open_interest": 11.0, "volume": 54.0, "delta": -0.0392, "gamma": 0.0181, "vega": 0.0061, "theta": -0.0414, "rho": -0.0004, "theo": 0.0732, "change": -0.065, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:04:05", "percent_change": -48.1481, "prev_day_close": 0.135000001639128}, {"option": "CNC261113C00062000", "bid": 6.3, "bid_size": 80.0, "ask": 8.1, "ask_size": 62.0, "iv": 0.973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0256, "vega": 0.0084, "theta": -0.057, "rho": 0.0095, "theo": 6.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "CNC261113P00062000", "bid": 0.05, "bid_size": 42.0, "ask": 0.17, "ask_size": 78.0, "iv": 0.6243, "open_interest": 30.0, "volume": 4.0, "delta": -0.0585, "gamma": 0.0258, "vega": 0.0084, "theta": -0.058, "rho": -0.0006, "theo": 0.1133, "change": -0.205, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:14:38", "percent_change": -80.3922, "prev_day_close": 0.255000004544854}, {"option": "CNC261113C00063000", "bid": 5.4, "bid_size": 67.0, "ask": 7.0, "ask_size": 68.0, "iv": 0.8683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0356, "vega": 0.0113, "theta": -0.0786, "rho": 0.0094, "theo": 5.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "CNC261113P00063000", "bid": 0.05, "bid_size": 73.0, "ask": 0.23, "ask_size": 191.0, "iv": 0.5719, "open_interest": 99.0, "volume": 2.0, "delta": -0.0863, "gamma": 0.0358, "vega": 0.0114, "theta": -0.0796, "rho": -0.0009, "theo": 0.175, "change": -0.045, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:48:19", "percent_change": -25.7143, "prev_day_close": 0.175000006332994}, {"option": "CNC261113C00064000", "bid": 4.4, "bid_size": 156.0, "ask": 6.25, "ask_size": 59.0, "iv": 0.8264, "open_interest": 17.0, "volume": 0.0, "delta": 0.876, "gamma": 0.048, "vega": 0.0148, "theta": -0.1049, "rho": 0.0091, "theo": 4.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-11-06T13:08:19", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CNC261113P00064000", "bid": 0.09, "bid_size": 202.0, "ask": 0.28, "ask_size": 2.0, "iv": 0.532, "open_interest": 15.0, "volume": 1.0, "delta": -0.1255, "gamma": 0.0483, "vega": 0.0149, "theta": -0.1061, "rho": -0.0013, "theo": 0.2686, "change": 0.035, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T12:41:09", "percent_change": 12.2807, "prev_day_close": 0.284999996423721}, {"option": "CNC261113C00065000", "bid": 3.65, "bid_size": 113.0, "ask": 5.4, "ask_size": 69.0, "iv": 0.8041, "open_interest": 1.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.0623, "vega": 0.0188, "theta": -0.1345, "rho": 0.0086, "theo": 4.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T14:07:55", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "CNC261113P00065000", "bid": 0.28, "bid_size": 45.0, "ask": 0.52, "ask_size": 108.0, "iv": 0.5738, "open_interest": 52.0, "volume": 6.0, "delta": -0.1786, "gamma": 0.0628, "vega": 0.0189, "theta": -0.1359, "rho": -0.0018, "theo": 0.4077, "change": -0.175, "open": 0.23, "high": 0.4, "low": 0.23, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:20:45", "percent_change": -30.4348, "prev_day_close": 0.575000002980232}, {"option": "CNC261113C00066000", "bid": 2.81, "bid_size": 267.0, "ask": 3.65, "ask_size": 175.0, "iv": 0.555, "open_interest": 87.0, "volume": 8.0, "delta": 0.7552, "gamma": 0.0771, "vega": 0.0227, "theta": -0.1643, "rho": 0.008, "theo": 3.2528, "change": 0.36, "open": 4.76, "high": 4.76, "low": 4.76, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-11-09T10:25:54", "percent_change": 8.18182, "prev_day_close": 4.39999997615814}, {"option": "CNC261113P00066000", "bid": 0.45, "bid_size": 160.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.5386, "open_interest": 183.0, "volume": 14.0, "delta": -0.2474, "gamma": 0.0779, "vega": 0.0228, "theta": -0.1662, "rho": -0.0024, "theo": 0.6096, "change": -0.085, "open": 0.59, "high": 0.63, "low": 0.42, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:50:55", "percent_change": -12.9771, "prev_day_close": 0.65499997138977}, {"option": "CNC261113C00067000", "bid": 2.16, "bid_size": 251.0, "ask": 2.88, "ask_size": 186.0, "iv": 0.5497, "open_interest": 243.0, "volume": 16.0, "delta": 0.6721, "gamma": 0.0902, "vega": 0.026, "theta": -0.1896, "rho": 0.0072, "theo": 2.5335, "change": 0.325, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T09:37:46", "percent_change": 8.49673, "prev_day_close": 3.82500004768372}, {"option": "CNC261113P00067000", "bid": 0.74, "bid_size": 104.0, "ask": 1.25, "ask_size": 377.0, "iv": 0.5943, "open_interest": 245.0, "volume": 24.0, "delta": -0.3314, "gamma": 0.0912, "vega": 0.0261, "theta": -0.1919, "rho": -0.0032, "theo": 0.8917, "change": -0.02, "open": 0.63, "high": 0.96, "low": 0.63, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:17:13", "percent_change": -2.29885, "prev_day_close": 0.869999974966049}, {"option": "CNC261113C00068000", "bid": 1.7, "bid_size": 11.0, "ask": 2.41, "ask_size": 55.0, "iv": 0.5986, "open_interest": 62.0, "volume": 9.0, "delta": 0.5771, "gamma": 0.0991, "vega": 0.0282, "theta": -0.2051, "rho": 0.0062, "theo": 1.91, "change": -0.665, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T12:17:20", "percent_change": -21.4171, "prev_day_close": 3.10500001907349}, {"option": "CNC261113P00068000", "bid": 0.96, "bid_size": 329.0, "ask": 1.87, "ask_size": 312.0, "iv": 0.5983, "open_interest": 45.0, "volume": 28.0, "delta": -0.4275, "gamma": 0.1003, "vega": 0.0282, "theta": -0.2078, "rho": -0.0037, "theo": 1.2708, "change": -0.185, "open": 1.3, "high": 1.3, "low": 0.94, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T13:37:43", "percent_change": -15.7447, "prev_day_close": 1.17500001192093}, {"option": "CNC261113C00069000", "bid": 1.21, "bid_size": 35.0, "ask": 1.59, "ask_size": 15.0, "iv": 0.5449, "open_interest": 139.0, "volume": 33.0, "delta": 0.4764, "gamma": 0.1017, "vega": 0.0287, "theta": -0.2071, "rho": 0.0051, "theo": 1.3928, "change": -1.07, "open": 1.9, "high": 2.27, "low": 1.3, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:58:14", "percent_change": -42.9719, "prev_day_close": 2.49000000953674}, {"option": "CNC261113P00069000", "bid": 1.64, "bid_size": 98.0, "ask": 1.96, "ask_size": 83.0, "iv": 0.5572, "open_interest": 25.0, "volume": 4.0, "delta": -0.5296, "gamma": 0.103, "vega": 0.0286, "theta": -0.2099, "rho": -0.0045, "theo": 1.7576, "change": -0.155, "open": 1.25, "high": 1.38, "low": 1.25, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T12:28:35", "percent_change": -10.1639, "prev_day_close": 1.52500003576279}, {"option": "CNC261113C00070000", "bid": 0.81, "bid_size": 11.0, "ask": 1.3, "ask_size": 201.0, "iv": 0.5663, "open_interest": 737.0, "volume": 196.0, "delta": 0.3776, "gamma": 0.0974, "vega": 0.0274, "theta": -0.195, "rho": 0.0041, "theo": 0.9833, "change": -0.94, "open": 1.88, "high": 1.88, "low": 0.9, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:57:34", "percent_change": -49.7355, "prev_day_close": 1.88999998569489}, {"option": "CNC261113P00070000", "bid": 2.13, "bid_size": 139.0, "ask": 2.58, "ask_size": 94.0, "iv": 0.5409, "open_interest": 90.0, "volume": 30.0, "delta": -0.6297, "gamma": 0.0987, "vega": 0.027, "theta": -0.1976, "rho": -0.0047, "theo": 2.353, "change": 0.17, "open": 2.13, "high": 2.16, "low": 1.82, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T14:38:02", "percent_change": 8.54271, "prev_day_close": 1.99000000953674}, {"option": "CNC261113C00071000", "bid": 0.49, "bid_size": 21.0, "ask": 0.85, "ask_size": 199.0, "iv": 0.5387, "open_interest": 268.0, "volume": 10.0, "delta": 0.2877, "gamma": 0.0873, "vega": 0.0246, "theta": -0.1717, "rho": 0.0031, "theo": 0.6744, "change": -0.885, "open": 1.5, "high": 1.5, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:22:00", "percent_change": -61.6725, "prev_day_close": 1.43500000238419}, {"option": "CNC261113P00071000", "bid": 2.81, "bid_size": 216.0, "ask": 3.3, "ask_size": 119.0, "iv": 0.5422, "open_interest": 177.0, "volume": 16.0, "delta": -0.7208, "gamma": 0.0885, "vega": 0.0241, "theta": -0.1737, "rho": -0.0051, "theo": 3.0509, "change": 0.49, "open": 1.81, "high": 3.02, "low": 1.81, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T15:58:00", "percent_change": 19.3676, "prev_day_close": 2.52999997138977}, {"option": "CNC261113C00072000", "bid": 0.33, "bid_size": 3.0, "ask": 0.59, "ask_size": 19.0, "iv": 0.5474, "open_interest": 141.0, "volume": 35.0, "delta": 0.2115, "gamma": 0.0737, "vega": 0.0209, "theta": -0.1423, "rho": 0.0023, "theo": 0.4512, "change": -0.665, "open": 1.2, "high": 1.32, "low": 0.42, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:45:29", "percent_change": -60.7306, "prev_day_close": 1.09499999880791}, {"option": "CNC261113P00072000", "bid": 3.55, "bid_size": 60.0, "ask": 4.2, "ask_size": 84.0, "iv": 0.5627, "open_interest": 22.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0746, "vega": 0.0203, "theta": -0.1437, "rho": -0.0052, "theo": 3.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T14:10:07", "percent_change": 0.0, "prev_day_close": 3.16499996185303}, {"option": "CNC261113C00073000", "bid": 0.14, "bid_size": 190.0, "ask": 0.59, "ask_size": 275.0, "iv": 0.5874, "open_interest": 110.0, "volume": 31.0, "delta": 0.1509, "gamma": 0.0591, "vega": 0.0169, "theta": -0.1119, "rho": 0.0016, "theo": 0.2961, "change": -0.4, "open": 0.5, "high": 0.73, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T14:46:08", "percent_change": -55.5556, "prev_day_close": 0.719999998807907}, {"option": "CNC261113P00073000", "bid": 3.0, "bid_size": 244.0, "ask": 5.15, "ask_size": 171.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0598, "vega": 0.0159, "theta": -0.1129, "rho": -0.0047, "theo": 4.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T12:39:20", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "CNC261113C00074000", "bid": 0.06, "bid_size": 216.0, "ask": 0.38, "ask_size": 242.0, "iv": 0.5753, "open_interest": 113.0, "volume": 31.0, "delta": 0.105, "gamma": 0.0454, "vega": 0.0132, "theta": -0.0843, "rho": 0.0011, "theo": 0.1917, "change": -0.48, "open": 0.47, "high": 0.55, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:51:38", "percent_change": -73.8462, "prev_day_close": 0.650000005960464}, {"option": "CNC261113P00074000", "bid": 4.45, "bid_size": 183.0, "ask": 5.95, "ask_size": 82.0, "iv": 0.0, "open_interest": 17.0, "volume": 4.0, "delta": -0.9054, "gamma": 0.0461, "vega": 0.012, "theta": -0.0848, "rho": -0.0045, "theo": 5.5914, "change": 0.12, "open": 4.87, "high": 4.92, "low": 4.87, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T13:54:38", "percent_change": 2.5, "prev_day_close": 4.79999995231628}, {"option": "CNC261113C00075000", "bid": 0.05, "bid_size": 18.0, "ask": 0.3, "ask_size": 344.0, "iv": 0.6106, "open_interest": 649.0, "volume": 65.0, "delta": 0.0718, "gamma": 0.0337, "vega": 0.0099, "theta": -0.0614, "rho": 0.0008, "theo": 0.1229, "change": -0.365, "open": 0.35, "high": 0.35, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:58:00", "percent_change": -70.8738, "prev_day_close": 0.515000015497208}, {"option": "CNC261113P00075000", "bid": 5.65, "bid_size": 86.0, "ask": 7.1, "ask_size": 63.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": -0.9392, "gamma": 0.0349, "vega": 0.0087, "theta": -0.0611, "rho": -0.004, "theo": 6.5308, "change": 0.765, "open": 5.84, "high": 5.89, "low": 5.82, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-11-09T13:54:38", "percent_change": 14.9268, "prev_day_close": 5.125}, {"option": "CNC261113C00076000", "bid": 0.02, "bid_size": 102.0, "ask": 0.21, "ask_size": 214.0, "iv": 0.6164, "open_interest": 51.0, "volume": 19.0, "delta": 0.0485, "gamma": 0.0244, "vega": 0.0073, "theta": -0.0436, "rho": 0.0005, "theo": 0.0785, "change": -0.27, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:52:40", "percent_change": -72.973, "prev_day_close": 0.370000004768372}, {"option": "CNC261113P00076000", "bid": 6.1, "bid_size": 76.0, "ask": 8.15, "ask_size": 61.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0258, "vega": 0.0059, "theta": -0.0426, "rho": -0.0028, "theo": 7.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T12:48:30", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CNC261113C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.7168, "open_interest": 216.0, "volume": 6.0, "delta": 0.0324, "gamma": 0.0173, "vega": 0.0053, "theta": -0.0303, "rho": 0.0004, "theo": 0.05, "change": -0.28, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:54:40", "percent_change": -73.6842, "prev_day_close": 0.379999989643693}, {"option": "CNC261113P00077000", "bid": 7.15, "bid_size": 61.0, "ask": 8.85, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0178, "vega": 0.0037, "theta": -0.0298, "rho": -0.0016, "theo": 8.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "CNC261113C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 282.0, "iv": 1.0466, "open_interest": 280.0, "volume": 39.0, "delta": 0.0216, "gamma": 0.0121, "vega": 0.0038, "theta": -0.0208, "rho": 0.0002, "theo": 0.0319, "change": -0.16, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:58:00", "percent_change": -88.8889, "prev_day_close": 0.179999999701977}, {"option": "CNC261113P00078000", "bid": 7.65, "bid_size": 68.0, "ask": 10.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9904, "gamma": 0.0107, "vega": 0.002, "theta": -0.0226, "rho": -0.0013, "theo": 9.4657, "change": -0.115, "open": 7.81, "high": 7.81, "low": 7.81, "tick": "down", "last_trade_price": 7.81, "last_trade_time": "2026-11-09T10:30:51", "percent_change": -1.4511, "prev_day_close": 7.92499995231628}, {"option": "CNC261113C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 130.0, "iv": 0.7498, "open_interest": 28.0, "volume": 3.0, "delta": 0.0144, "gamma": 0.0084, "vega": 0.0026, "theta": -0.0142, "rho": 0.0001, "theo": 0.0204, "change": -0.055, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:49:53", "percent_change": -40.7407, "prev_day_close": 0.135000001639128}, {"option": "CNC261113P00079000", "bid": 8.65, "bid_size": 69.0, "ask": 10.85, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.9959, "gamma": 0.0055, "vega": 0.0009, "theta": -0.0193, "rho": -0.0006, "theo": 10.4619, "change": -0.285, "open": 8.62, "high": 8.74, "low": 8.62, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-11-09T10:30:51", "percent_change": -3.1579, "prev_day_close": 9.02500009536743}, {"option": "CNC261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 3.0, "iv": 1.433, "open_interest": 45.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0058, "vega": 0.0019, "theta": -0.0096, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:37:50", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "CNC261113P00080000", "bid": 9.7, "bid_size": 68.0, "ask": 11.8, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9984, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0181, "rho": -0.0002, "theo": 11.4605, "change": -0.635, "open": 9.54, "high": 9.54, "low": 9.54, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-11-09T10:08:09", "percent_change": -6.24079, "prev_day_close": 10.1750001907349}, {"option": "CNC261113C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 11.0, "iv": 1.3623, "open_interest": 6.0, "volume": 1.0, "delta": 0.0064, "gamma": 0.004, "vega": 0.0013, "theta": -0.0065, "rho": 0.0001, "theo": 0.0085, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:39:27", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "CNC261113P00081000", "bid": 10.6, "bid_size": 98.0, "ask": 12.85, "ask_size": 61.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0177, "rho": 0.0, "theo": 12.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-10-27T10:39:26", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CNC261113C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 1.3285, "open_interest": 31.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0027, "vega": 0.0009, "theta": -0.0044, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:16:48", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "CNC261113P00082000", "bid": 11.5, "bid_size": 81.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 13.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "CNC261113C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0019, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "CNC261113P00083000", "bid": 12.5, "bid_size": 100.0, "ask": 15.35, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 14.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "CNC261113C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.8125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0013, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "CNC261113P00084000", "bid": 13.5, "bid_size": 85.0, "ask": 16.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 15.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CNC261113C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 351.0, "iv": 1.4113, "open_interest": 8.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T12:55:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CNC261113P00085000", "bid": 14.9, "bid_size": 80.0, "ask": 16.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 16.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "CNC261113C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 352.0, "iv": 1.5538, "open_interest": 3.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T12:34:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNC261113P00086000", "bid": 15.85, "bid_size": 80.0, "ask": 17.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 17.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "CNC261113C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 343.0, "iv": 1.5238, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T12:34:07", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CNC261113P00087000", "bid": 17.35, "bid_size": 80.0, "ask": 18.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 18.46, "change": 0.57, "open": 18.02, "high": 18.02, "low": 18.02, "tick": "up", "last_trade_price": 18.02, "last_trade_time": "2026-11-09T15:56:18", "percent_change": 3.26647, "prev_day_close": 17.4500002861023}, {"option": "CNC261113C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 336.0, "iv": 1.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T13:26:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNC261113P00088000", "bid": 18.3, "bid_size": 58.0, "ask": 19.95, "ask_size": 55.0, "iv": 0.0, "open_interest": 2.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 19.46, "change": 0.67, "open": 18.59, "high": 19.12, "low": 18.59, "tick": "no_change", "last_trade_price": 19.12, "last_trade_time": "2026-11-09T15:59:32", "percent_change": 3.63143, "prev_day_close": 18.4500007629395}, {"option": "CNC261113C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 336.0, "iv": 1.8051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261113P00089000", "bid": 18.55, "bid_size": 71.0, "ask": 21.5, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 20.46, "change": 0.59, "open": 19.52, "high": 20.04, "low": 19.52, "tick": "no_change", "last_trade_price": 20.04, "last_trade_time": "2026-11-09T15:59:32", "percent_change": 3.03342, "prev_day_close": 19.4500007629395}, {"option": "CNC261113C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 339.0, "iv": 1.7988, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-20T13:20:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261113P00090000", "bid": 20.5, "bid_size": 80.0, "ask": 21.85, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 21.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0250005722046}, {"option": "CNC261113C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 373.0, "iv": 1.7357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261113P00091000", "bid": 21.75, "bid_size": 50.0, "ask": 22.85, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 22.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "CNC261113C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 348.0, "iv": 1.9688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261113P00092000", "bid": 22.7, "bid_size": 50.0, "ask": 24.05, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 23.46, "change": 0.78, "open": 23.12, "high": 23.23, "low": 23.12, "tick": "up", "last_trade_price": 23.23, "last_trade_time": "2026-11-09T15:59:26", "percent_change": 3.47438, "prev_day_close": 22.4500007629395}, {"option": "CNC261113C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 350.0, "iv": 1.8358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261113P00093000", "bid": 23.6, "bid_size": 61.0, "ask": 25.4, "ask_size": 54.0, "iv": 1.3998, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 24.46, "change": 1.1, "open": 24.04, "high": 24.15, "low": 24.04, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-11-09T15:59:26", "percent_change": 4.77223, "prev_day_close": 23.0500001907349}, {"option": "CNC261120C00035000", "bid": 33.1, "bid_size": 85.0, "ask": 35.55, "ask_size": 29.0, "iv": 2.6189, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0124, "theo": 33.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.72, "last_trade_time": "2026-10-29T15:22:47", "percent_change": 0.0, "prev_day_close": 35.3250007629394}, {"option": "CNC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 307.0, "iv": 2.9416, "open_interest": 20.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-05T09:50:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261120C00037500", "bid": 30.65, "bid_size": 69.0, "ask": 33.05, "ask_size": 41.0, "iv": 2.407, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0133, "theo": 31.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7500009536743}, {"option": "CNC261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.41, "ask_size": 177.0, "iv": 2.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261120C00040000", "bid": 28.2, "bid_size": 69.0, "ask": 30.55, "ask_size": 49.0, "iv": 2.2066, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0142, "theo": 28.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.63, "last_trade_time": "2026-10-13T14:16:19", "percent_change": 0.0, "prev_day_close": 30.375}, {"option": "CNC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 148.0, "iv": 2.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261120C00042500", "bid": 25.6, "bid_size": 88.0, "ask": 27.75, "ask_size": 33.0, "iv": 1.8454, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0151, "theo": 26.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.82, "last_trade_time": "2026-09-18T11:12:49", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "CNC261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 220.0, "iv": 1.904, "open_interest": 7.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-08T10:37:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261120C00045000", "bid": 23.1, "bid_size": 143.0, "ask": 25.05, "ask_size": 67.0, "iv": 1.5774, "open_interest": 39.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": 0.016, "theo": 23.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.57, "last_trade_time": "2026-10-20T09:37:33", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "CNC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 310.0, "iv": 1.6408, "open_interest": 349.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:36:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261120C00047500", "bid": 20.5, "bid_size": 95.0, "ask": 22.75, "ask_size": 29.0, "iv": 1.4448, "open_interest": 5.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0009, "vega": 0.001, "theta": -0.0005, "rho": 0.0168, "theo": 21.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.32, "last_trade_time": "2026-10-16T10:26:06", "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "CNC261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 400.0, "iv": 1.4675, "open_interest": 384.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0009, "vega": 0.001, "theta": -0.003, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T15:37:04", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "CNC261120C00050000", "bid": 18.15, "bid_size": 225.0, "ask": 20.05, "ask_size": 209.0, "iv": 1.2601, "open_interest": 301.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0017, "vega": 0.0018, "theta": -0.003, "rho": 0.0176, "theo": 18.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-10-23T15:29:10", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "CNC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 731.0, "iv": 1.2306, "open_interest": 601.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0051, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:41:13", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CNC261120C00055000", "bid": 13.35, "bid_size": 102.0, "ask": 15.35, "ask_size": 96.0, "iv": 1.0779, "open_interest": 53.0, "volume": 1.0, "delta": 0.9805, "gamma": 0.0063, "vega": 0.0058, "theta": -0.0136, "rho": 0.019, "theo": 13.7491, "change": 0.745, "open": 15.82, "high": 15.82, "low": 15.82, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-11-09T10:26:28", "percent_change": 4.94196, "prev_day_close": 15.0749998092651}, {"option": "CNC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 366.0, "iv": 0.6763, "open_interest": 529.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0063, "vega": 0.0058, "theta": -0.0152, "rho": -0.0005, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:06:01", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "CNC261120C00057500", "bid": 10.85, "bid_size": 110.0, "ask": 12.9, "ask_size": 68.0, "iv": 0.9249, "open_interest": 80.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0118, "vega": 0.0102, "theta": -0.0243, "rho": 0.0195, "theo": 11.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-10-12T15:28:45", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CNC261120P00057500", "bid": 0.02, "bid_size": 114.0, "ask": 0.21, "ask_size": 393.0, "iv": 0.5987, "open_interest": 16158.0, "volume": 2.0, "delta": -0.0392, "gamma": 0.0119, "vega": 0.0102, "theta": -0.0257, "rho": -0.0009, "theo": 0.1133, "change": -0.02, "open": 0.18, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:45:09", "percent_change": -16.6667, "prev_day_close": 0.119999999180436}, {"option": "CNC261120C00058000", "bid": 10.35, "bid_size": 62.0, "ask": 12.2, "ask_size": 69.0, "iv": 0.8493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0133, "vega": 0.0113, "theta": -0.027, "rho": 0.0195, "theo": 10.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "CNC261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.6786, "open_interest": 16357.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0134, "vega": 0.0113, "theta": -0.0284, "rho": -0.001, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:43:17", "percent_change": 0.0, "prev_day_close": 0.519999980926514}, {"option": "CNC261120C00059000", "bid": 9.35, "bid_size": 55.0, "ask": 11.2, "ask_size": 20.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0169, "vega": 0.014, "theta": -0.0333, "rho": 0.0195, "theo": 9.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5249996185303}, {"option": "CNC261120P00059000", "bid": 0.02, "bid_size": 293.0, "ask": 0.22, "ask_size": 121.0, "iv": 0.5311, "open_interest": 5.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.017, "vega": 0.014, "theta": -0.0346, "rho": -0.0013, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:53:35", "percent_change": 0.0, "prev_day_close": 0.519999999552965}, {"option": "CNC261120C00060000", "bid": 8.35, "bid_size": 285.0, "ask": 10.3, "ask_size": 229.0, "iv": 0.7429, "open_interest": 472.0, "volume": 23.0, "delta": 0.9249, "gamma": 0.0212, "vega": 0.0171, "theta": -0.0406, "rho": 0.0194, "theo": 8.9315, "change": -0.975, "open": 10.08, "high": 10.08, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T14:22:19", "percent_change": -9.35252, "prev_day_close": 10.4250001907349}, {"option": "CNC261120P00060000", "bid": 0.11, "bid_size": 85.0, "ask": 0.33, "ask_size": 230.0, "iv": 0.553, "open_interest": 1580.0, "volume": 7.0, "delta": -0.0759, "gamma": 0.0213, "vega": 0.0171, "theta": -0.0418, "rho": -0.0017, "theo": 0.2312, "change": -0.165, "open": 0.29, "high": 0.29, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:15:14", "percent_change": -47.8261, "prev_day_close": 0.344999995082617}, {"option": "CNC261120C00061000", "bid": 7.55, "bid_size": 52.0, "ask": 9.35, "ask_size": 20.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0264, "vega": 0.0207, "theta": -0.0488, "rho": 0.0192, "theo": 8.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CNC261120P00061000", "bid": 0.2, "bid_size": 67.0, "ask": 0.33, "ask_size": 62.0, "iv": 0.5248, "open_interest": 321.0, "volume": 2.0, "delta": -0.0981, "gamma": 0.0265, "vega": 0.0208, "theta": -0.05, "rho": -0.0022, "theo": 0.3075, "change": -0.065, "open": 0.35, "high": 0.35, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:48:48", "percent_change": -18.8406, "prev_day_close": 0.344999983906746}, {"option": "CNC261120C00062000", "bid": 6.7, "bid_size": 72.0, "ask": 8.45, "ask_size": 45.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0323, "vega": 0.0247, "theta": -0.0579, "rho": 0.0189, "theo": 7.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "CNC261120P00062000", "bid": 0.25, "bid_size": 220.0, "ask": 0.44, "ask_size": 74.0, "iv": 0.507, "open_interest": 39.0, "volume": 4.0, "delta": -0.1259, "gamma": 0.0325, "vega": 0.0248, "theta": -0.059, "rho": -0.0028, "theo": 0.4082, "change": -0.155, "open": 0.33, "high": 0.37, "low": 0.33, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T11:47:27", "percent_change": -31.3131, "prev_day_close": 0.495000004768372}, {"option": "CNC261120C00062500", "bid": 6.15, "bid_size": 284.0, "ask": 8.25, "ask_size": 246.0, "iv": 0.7012, "open_interest": 478.0, "volume": 1.0, "delta": 0.8589, "gamma": 0.0355, "vega": 0.0268, "theta": -0.0627, "rho": 0.0186, "theo": 6.673, "change": 0.425, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-09T10:26:28", "percent_change": 5.29595, "prev_day_close": 8.02500009536743}, {"option": "CNC261120P00062500", "bid": 0.32, "bid_size": 191.0, "ask": 0.69, "ask_size": 431.0, "iv": 0.5408, "open_interest": 422.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0357, "vega": 0.0269, "theta": -0.0638, "rho": -0.0032, "theo": 0.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T11:53:27", "percent_change": 0.0, "prev_day_close": 0.434999994933605}, {"option": "CNC261120C00063000", "bid": 5.85, "bid_size": 64.0, "ask": 7.55, "ask_size": 37.0, "iv": 0.6656, "open_interest": 2.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0388, "vega": 0.029, "theta": -0.0676, "rho": 0.0183, "theo": 6.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-10-23T15:38:43", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "CNC261120P00063000", "bid": 0.4, "bid_size": 175.0, "ask": 0.69, "ask_size": 305.0, "iv": 0.5238, "open_interest": 90.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0391, "vega": 0.0291, "theta": -0.0687, "rho": -0.0036, "theo": 0.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T11:18:30", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CNC261120C00064000", "bid": 5.0, "bid_size": 165.0, "ask": 6.7, "ask_size": 198.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0458, "vega": 0.0335, "theta": -0.0774, "rho": 0.0176, "theo": 5.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CNC261120P00064000", "bid": 0.52, "bid_size": 381.0, "ask": 0.81, "ask_size": 142.0, "iv": 0.4977, "open_interest": 26.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0461, "vega": 0.0336, "theta": -0.0784, "rho": -0.0044, "theo": 0.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T10:02:00", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "CNC261120C00065000", "bid": 4.25, "bid_size": 275.0, "ask": 5.05, "ask_size": 222.0, "iv": 0.5066, "open_interest": 232.0, "volume": 0.0, "delta": 0.751, "gamma": 0.0528, "vega": 0.0379, "theta": -0.0867, "rho": 0.0167, "theo": 4.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-05T09:32:55", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "CNC261120P00065000", "bid": 0.83, "bid_size": 135.0, "ask": 1.16, "ask_size": 383.0, "iv": 0.5196, "open_interest": 358.0, "volume": 36.0, "delta": -0.2509, "gamma": 0.0532, "vega": 0.038, "theta": -0.0878, "rho": -0.0054, "theo": 0.9301, "change": -0.23, "open": 0.87, "high": 0.96, "low": 0.78, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:49:28", "percent_change": -19.8276, "prev_day_close": 1.15999999642372}, {"option": "CNC261120C00066000", "bid": 3.35, "bid_size": 310.0, "ask": 4.45, "ask_size": 243.0, "iv": 0.4923, "open_interest": 60.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.0592, "vega": 0.0418, "theta": -0.0949, "rho": 0.0156, "theo": 3.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T10:31:13", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CNC261120P00066000", "bid": 1.08, "bid_size": 170.0, "ask": 1.38, "ask_size": 239.0, "iv": 0.5004, "open_interest": 23.0, "volume": 7.0, "delta": -0.3072, "gamma": 0.0596, "vega": 0.0419, "theta": -0.0959, "rho": -0.0065, "theo": 1.2053, "change": 0.19, "open": 0.94, "high": 1.24, "low": 0.94, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:47:21", "percent_change": 18.0952, "prev_day_close": 1.05000001192093}, {"option": "CNC261120C00067000", "bid": 2.9, "bid_size": 358.0, "ask": 4.35, "ask_size": 327.0, "iv": 0.5712, "open_interest": 48.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0645, "vega": 0.0449, "theta": -0.1012, "rho": 0.0143, "theo": 3.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T15:44:30", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CNC261120P00067000", "bid": 1.39, "bid_size": 275.0, "ask": 1.75, "ask_size": 230.0, "iv": 0.4934, "open_interest": 47.0, "volume": 13.0, "delta": -0.3698, "gamma": 0.065, "vega": 0.045, "theta": -0.1021, "rho": -0.0077, "theo": 1.5451, "change": 0.005, "open": 1.45, "high": 1.62, "low": 1.4, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T15:47:21", "percent_change": 0.309597, "prev_day_close": 1.61500000953674}, {"option": "CNC261120C00067500", "bid": 2.77, "bid_size": 10.0, "ask": 3.3, "ask_size": 143.0, "iv": 0.5048, "open_interest": 1583.0, "volume": 105.0, "delta": 0.6001, "gamma": 0.0666, "vega": 0.0461, "theta": -0.1034, "rho": 0.0136, "theo": 2.9442, "change": -0.925, "open": 3.89, "high": 3.89, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:17:13", "percent_change": -23.5669, "prev_day_close": 3.92499995231628}, {"option": "CNC261120P00067500", "bid": 1.51, "bid_size": 477.0, "ask": 1.9, "ask_size": 77.0, "iv": 0.4773, "open_interest": 685.0, "volume": 703.0, "delta": -0.4029, "gamma": 0.0671, "vega": 0.0461, "theta": -0.1043, "rho": -0.0082, "theo": 1.741, "change": 0.255, "open": 1.48, "high": 1.78, "low": 1.48, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T15:36:34", "percent_change": 16.9435, "prev_day_close": 1.50499999523163}, {"option": "CNC261120C00068000", "bid": 2.48, "bid_size": 11.0, "ask": 2.82, "ask_size": 42.0, "iv": 0.4809, "open_interest": 92.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0682, "vega": 0.0469, "theta": -0.1048, "rho": 0.0129, "theo": 2.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "CNC261120P00068000", "bid": 1.8, "bid_size": 156.0, "ask": 2.22, "ask_size": 31.0, "iv": 0.4942, "open_interest": 43.0, "volume": 2.0, "delta": -0.437, "gamma": 0.0687, "vega": 0.0469, "theta": -0.1058, "rho": -0.0089, "theo": 1.956, "change": 0.345, "open": 1.86, "high": 2.06, "low": 1.86, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T15:47:21", "percent_change": 20.1166, "prev_day_close": 1.7150000333786}, {"option": "CNC261120C00069000", "bid": 1.96, "bid_size": 80.0, "ask": 2.37, "ask_size": 89.0, "iv": 0.4835, "open_interest": 130.0, "volume": 59.0, "delta": 0.4974, "gamma": 0.0697, "vega": 0.0476, "theta": -0.1056, "rho": 0.0114, "theo": 2.1424, "change": -0.9, "open": 3.35, "high": 3.35, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T15:23:54", "percent_change": -28.754, "prev_day_close": 3.12999999523163}, {"option": "CNC261120P00069000", "bid": 2.28, "bid_size": 121.0, "ask": 2.63, "ask_size": 23.0, "iv": 0.4815, "open_interest": 7.0, "volume": 14.0, "delta": -0.5066, "gamma": 0.0702, "vega": 0.0475, "theta": -0.1064, "rho": -0.01, "theo": 2.442, "change": -0.245, "open": 2.08, "high": 2.14, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T12:53:19", "percent_change": -11.4219, "prev_day_close": 2.14499998092651}, {"option": "CNC261120C00070000", "bid": 1.54, "bid_size": 69.0, "ask": 1.83, "ask_size": 8.0, "iv": 0.4727, "open_interest": 1616.0, "volume": 107.0, "delta": 0.4287, "gamma": 0.0689, "vega": 0.0468, "theta": -0.1032, "rho": 0.0098, "theo": 1.7018, "change": -0.28, "open": 2.94, "high": 2.94, "low": 2.02, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T13:21:52", "percent_change": -10.9804, "prev_day_close": 2.54999995231628}, {"option": "CNC261120P00070000", "bid": 2.87, "bid_size": 143.0, "ask": 3.2, "ask_size": 68.0, "iv": 0.483, "open_interest": 280.0, "volume": 13.0, "delta": -0.5759, "gamma": 0.0695, "vega": 0.0466, "theta": -0.1039, "rho": -0.0111, "theo": 3.0038, "change": 0.49, "open": 2.45, "high": 3.01, "low": 2.3, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T15:39:51", "percent_change": 19.4444, "prev_day_close": 2.51999998092651}, {"option": "CNC261120C00071000", "bid": 1.08, "bid_size": 344.0, "ask": 1.6, "ask_size": 405.0, "iv": 0.4764, "open_interest": 129.0, "volume": 0.0, "delta": 0.3627, "gamma": 0.066, "vega": 0.0447, "theta": -0.0981, "rho": 0.0084, "theo": 1.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:53:08", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "CNC261120P00071000", "bid": 3.4, "bid_size": 105.0, "ask": 3.85, "ask_size": 28.0, "iv": 0.4719, "open_interest": 49.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0666, "vega": 0.0444, "theta": -0.0987, "rho": -0.012, "theo": 3.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-04T12:16:52", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "CNC261120C00072000", "bid": 0.9, "bid_size": 4.0, "ask": 1.32, "ask_size": 223.0, "iv": 0.4935, "open_interest": 136.0, "volume": 12.0, "delta": 0.3017, "gamma": 0.0613, "vega": 0.0416, "theta": -0.0907, "rho": 0.007, "theo": 1.0335, "change": -0.665, "open": 1.05, "high": 1.05, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T15:52:24", "percent_change": -39.7015, "prev_day_close": 1.67500001192093}, {"option": "CNC261120P00072000", "bid": 4.0, "bid_size": 88.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.4648, "open_interest": 12.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.062, "vega": 0.0412, "theta": -0.0913, "rho": -0.0127, "theo": 4.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T14:25:46", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CNC261120C00072500", "bid": 0.67, "bid_size": 538.0, "ask": 1.02, "ask_size": 140.0, "iv": 0.46, "open_interest": 371.0, "volume": 3.0, "delta": 0.2735, "gamma": 0.0584, "vega": 0.0398, "theta": -0.0864, "rho": 0.0063, "theo": 0.9062, "change": -0.39, "open": 1.5, "high": 1.5, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T13:22:45", "percent_change": -25.0, "prev_day_close": 1.56000000238419}, {"option": "CNC261120P00072500", "bid": 4.4, "bid_size": 135.0, "ask": 4.95, "ask_size": 18.0, "iv": 0.4649, "open_interest": 152.0, "volume": 1.0, "delta": -0.7326, "gamma": 0.0592, "vega": 0.0393, "theta": -0.087, "rho": -0.0131, "theo": 4.7166, "change": -0.35, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:01:10", "percent_change": -8.64197, "prev_day_close": 4.04999995231628}, {"option": "CNC261120C00073000", "bid": 0.61, "bid_size": 195.0, "ask": 1.01, "ask_size": 13.0, "iv": 0.4539, "open_interest": 340.0, "volume": 60.0, "delta": 0.2471, "gamma": 0.0554, "vega": 0.0377, "theta": -0.0819, "rho": 0.0057, "theo": 0.7928, "change": -0.615, "open": 1.23, "high": 1.23, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T15:56:33", "percent_change": -44.7273, "prev_day_close": 1.375}, {"option": "CNC261120P00073000", "bid": 4.3, "bid_size": 172.0, "ask": 5.45, "ask_size": 23.0, "iv": 0.4108, "open_interest": 36.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0562, "vega": 0.0371, "theta": -0.0824, "rho": -0.0132, "theo": 5.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T10:40:21", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "CNC261120C00074000", "bid": 0.46, "bid_size": 15.0, "ask": 0.7, "ask_size": 41.0, "iv": 0.4714, "open_interest": 107.0, "volume": 5.0, "delta": 0.1996, "gamma": 0.0488, "vega": 0.0334, "theta": -0.0722, "rho": 0.0046, "theo": 0.6033, "change": -0.41, "open": 1.02, "high": 1.02, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:34:43", "percent_change": -41.0, "prev_day_close": 1.0}, {"option": "CNC261120P00074000", "bid": 4.6, "bid_size": 214.0, "ask": 6.35, "ask_size": 25.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.0497, "vega": 0.0325, "theta": -0.0729, "rho": -0.0132, "theo": 5.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "CNC261120C00075000", "bid": 0.19, "bid_size": 513.0, "ask": 0.52, "ask_size": 105.0, "iv": 0.4445, "open_interest": 679.0, "volume": 27.0, "delta": 0.1594, "gamma": 0.0421, "vega": 0.0291, "theta": -0.0625, "rho": 0.0037, "theo": 0.4564, "change": -0.455, "open": 0.99, "high": 0.99, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:03:33", "percent_change": -49.1892, "prev_day_close": 0.925000011920929}, {"option": "CNC261120P00075000", "bid": 6.35, "bid_size": 112.0, "ask": 7.15, "ask_size": 28.0, "iv": 0.4708, "open_interest": 22.0, "volume": 2.0, "delta": -0.8486, "gamma": 0.0431, "vega": 0.0278, "theta": -0.0633, "rho": -0.0129, "theo": 6.779, "change": -0.7, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T13:07:36", "percent_change": -11.2, "prev_day_close": 6.25}, {"option": "CNC261120C00076000", "bid": 0.09, "bid_size": 600.0, "ask": 0.52, "ask_size": 374.0, "iv": 0.469, "open_interest": 53.0, "volume": 37.0, "delta": 0.1261, "gamma": 0.0356, "vega": 0.0248, "theta": -0.0532, "rho": 0.0029, "theo": 0.3437, "change": -0.36, "open": 0.67, "high": 0.67, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:20:42", "percent_change": -54.5455, "prev_day_close": 0.659999996423721}, {"option": "CNC261120P00076000", "bid": 6.35, "bid_size": 193.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0368, "vega": 0.0235, "theta": -0.0541, "rho": -0.0124, "theo": 7.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T11:48:26", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CNC261120C00077000", "bid": 0.13, "bid_size": 338.0, "ask": 0.92, "ask_size": 549.0, "iv": 0.5994, "open_interest": 31.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0297, "vega": 0.0209, "theta": -0.0447, "rho": 0.0023, "theo": 0.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T11:24:06", "percent_change": 0.0, "prev_day_close": 0.455000005662441}, {"option": "CNC261120P00077000", "bid": 7.2, "bid_size": 92.0, "ask": 9.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0309, "vega": 0.0193, "theta": -0.0458, "rho": -0.0118, "theo": 8.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-10-28T15:03:12", "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "CNC261120C00077500", "bid": 0.11, "bid_size": 361.0, "ask": 0.27, "ask_size": 100.0, "iv": 0.4733, "open_interest": 109.0, "volume": 1.0, "delta": 0.0876, "gamma": 0.027, "vega": 0.0191, "theta": -0.0408, "rho": 0.002, "theo": 0.2237, "change": -0.19, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:18:57", "percent_change": -38.7755, "prev_day_close": 0.489999994635582}, {"option": "CNC261120P00077500", "bid": 7.7, "bid_size": 91.0, "ask": 9.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0281, "vega": 0.0172, "theta": -0.0418, "rho": -0.0111, "theo": 9.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CNC261120C00078000", "bid": 0.09, "bid_size": 356.0, "ask": 0.29, "ask_size": 221.0, "iv": 0.4923, "open_interest": 21.0, "volume": 56.0, "delta": 0.0774, "gamma": 0.0244, "vega": 0.0174, "theta": -0.0371, "rho": 0.0018, "theo": 0.1937, "change": -0.265, "open": 0.3, "high": 0.3, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:56:46", "percent_change": -60.9195, "prev_day_close": 0.435000009834766}, {"option": "CNC261120P00078000", "bid": 8.15, "bid_size": 91.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0256, "vega": 0.0152, "theta": -0.0381, "rho": -0.0102, "theo": 9.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "CNC261120C00079000", "bid": 0.07, "bid_size": 250.0, "ask": 0.21, "ask_size": 254.0, "iv": 0.496, "open_interest": 33.0, "volume": 3.0, "delta": 0.0602, "gamma": 0.0199, "vega": 0.0144, "theta": -0.0305, "rho": 0.0014, "theo": 0.1453, "change": -0.115, "open": 0.2, "high": 0.21, "low": 0.18, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T13:13:18", "percent_change": -35.3846, "prev_day_close": 0.325000002980232}, {"option": "CNC261120P00079000", "bid": 9.2, "bid_size": 90.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0212, "vega": 0.012, "theta": -0.0315, "rho": -0.0096, "theo": 10.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CNC261120C00080000", "bid": 0.05, "bid_size": 261.0, "ask": 0.21, "ask_size": 333.0, "iv": 0.5228, "open_interest": 1209.0, "volume": 5.0, "delta": 0.0467, "gamma": 0.0161, "vega": 0.0118, "theta": -0.0249, "rho": 0.0011, "theo": 0.1091, "change": -0.135, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:23:12", "percent_change": -47.3684, "prev_day_close": 0.284999996423721}, {"option": "CNC261120P00080000", "bid": 10.1, "bid_size": 98.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0174, "vega": 0.0092, "theta": -0.0255, "rho": -0.0078, "theo": 11.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-03T09:30:46", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "CNC261120C00081000", "bid": 0.02, "bid_size": 239.0, "ask": 0.23, "ask_size": 386.0, "iv": 0.5521, "open_interest": 114.0, "volume": 3.0, "delta": 0.0362, "gamma": 0.0129, "vega": 0.0096, "theta": -0.0202, "rho": 0.0008, "theo": 0.0821, "change": -0.175, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:07:25", "percent_change": -57.377, "prev_day_close": 0.305000003427267}, {"option": "CNC261120P00081000", "bid": 11.25, "bid_size": 92.0, "ask": 13.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0146, "vega": 0.0062, "theta": -0.0203, "rho": -0.0059, "theo": 12.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-11-05T09:32:55", "percent_change": 0.0, "prev_day_close": 11.2749996185303}, {"option": "CNC261120C00082000", "bid": 0.01, "bid_size": 34.0, "ask": 0.19, "ask_size": 40.0, "iv": 0.5612, "open_interest": 0.0, "volume": 8.0, "delta": 0.028, "gamma": 0.0103, "vega": 0.0078, "theta": -0.0164, "rho": 0.0006, "theo": 0.0619, "change": 0.1, "open": 0.13, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:59:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CNC261120P00082000", "bid": 12.05, "bid_size": 89.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0114, "vega": 0.0038, "theta": -0.0161, "rho": -0.0037, "theo": 13.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CNC261120C00082500", "bid": 0.01, "bid_size": 85.0, "ask": 0.14, "ask_size": 275.0, "iv": 0.5491, "open_interest": 0.0, "volume": 2.0, "delta": 0.0247, "gamma": 0.0092, "vega": 0.007, "theta": -0.0147, "rho": 0.0006, "theo": 0.0538, "change": -0.24, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T10:57:36", "percent_change": -68.5714, "prev_day_close": 0.350000008009374}, {"option": "CNC261120P00082500", "bid": 12.0, "bid_size": 105.0, "ask": 14.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0096, "vega": 0.003, "theta": -0.0146, "rho": -0.0029, "theo": 13.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "CNC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 18.0, "iv": 0.7094, "open_interest": 62.0, "volume": 3.0, "delta": 0.0131, "gamma": 0.0052, "vega": 0.0041, "theta": -0.0085, "rho": 0.0003, "theo": 0.027, "change": -0.5, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:56:43", "percent_change": -90.9091, "prev_day_close": 0.549999976530671}, {"option": "CNC261120P00085000", "bid": 15.05, "bid_size": 81.0, "ask": 16.9, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0022, "vega": 0.0005, "theta": -0.0103, "rho": -0.0006, "theo": 16.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "CNC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 535.0, "iv": 1.3243, "open_interest": 518.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0016, "vega": 0.0014, "theta": -0.0028, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "CNC261120P00090000", "bid": 20.05, "bid_size": 83.0, "ask": 21.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 21.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9749994277954}, {"option": "CNC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 452.0, "iv": 1.4977, "open_interest": 135.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0005, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T11:37:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CNC261120P00095000", "bid": 24.6, "bid_size": 98.0, "ask": 27.45, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 26.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4250001907349}, {"option": "CNC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 388.0, "iv": 1.6562, "open_interest": 41.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-25T13:37:02", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261120P00100000", "bid": 30.7, "bid_size": 59.0, "ask": 31.85, "ask_size": 58.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 31.425, "change": 1.125, "open": 31.55, "high": 31.55, "low": 31.55, "tick": "up", "last_trade_price": 31.55, "last_trade_time": "2026-11-09T15:40:28", "percent_change": 3.69762, "prev_day_close": 30.4250001907349}, {"option": "CNC261127C00035000", "bid": 32.95, "bid_size": 63.0, "ask": 35.6, "ask_size": 31.0, "iv": 2.0305, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0191, "theo": 33.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.18, "last_trade_time": "2026-11-02T12:07:12", "percent_change": 0.0, "prev_day_close": 35.1750011444092}, {"option": "CNC261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 121.0, "iv": 2.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CNC261127C00040000", "bid": 28.25, "bid_size": 20.0, "ask": 30.6, "ask_size": 22.0, "iv": 1.7678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": 0.0218, "theo": 28.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "CNC261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 111.0, "iv": 1.7134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0004, "vega": 0.0009, "theta": -0.002, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 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": "CNC261127C00045000", "bid": 22.85, "bid_size": 62.0, "ask": 25.15, "ask_size": 22.0, "iv": 1.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0009, "rho": 0.0244, "theo": 23.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "CNC261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 111.0, "iv": 1.2225, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0042, "rho": -0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "CNC261127C00050000", "bid": 18.15, "bid_size": 49.0, "ask": 20.2, "ask_size": 21.0, "iv": 1.0307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0034, "vega": 0.0054, "theta": -0.0066, "rho": 0.0268, "theo": 18.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "CNC261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.9662, "open_interest": 8.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0034, "vega": 0.0054, "theta": -0.0093, "rho": -0.0005, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-26T14:12:39", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "CNC261127C00052000", "bid": 16.05, "bid_size": 62.0, "ask": 18.7, "ask_size": 39.0, "iv": 1.0152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0051, "vega": 0.0076, "theta": -0.0104, "rho": 0.0276, "theo": 16.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "CNC261127P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 8.0, "iv": 1.1719, "open_interest": 59.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0051, "vega": 0.0076, "theta": -0.0128, "rho": -0.0008, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T14:46:32", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "CNC261127C00053000", "bid": 15.25, "bid_size": 39.0, "ask": 17.7, "ask_size": 43.0, "iv": 0.9999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0063, "vega": 0.0091, "theta": -0.0126, "rho": 0.028, "theo": 15.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "CNC261127P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 27.0, "iv": 0.9262, "open_interest": 15.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0063, "vega": 0.0091, "theta": -0.0149, "rho": -0.0009, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:10:46", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "CNC261127C00054000", "bid": 14.0, "bid_size": 67.0, "ask": 16.2, "ask_size": 38.0, "iv": 0.7905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0077, "vega": 0.0108, "theta": -0.0152, "rho": 0.0283, "theo": 14.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "CNC261127P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 131.0, "iv": 0.7794, "open_interest": 12.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0077, "vega": 0.0108, "theta": -0.0174, "rho": -0.0011, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T12:19:17", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "CNC261127C00055000", "bid": 13.35, "bid_size": 31.0, "ask": 15.15, "ask_size": 41.0, "iv": 0.8068, "open_interest": 1.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0093, "vega": 0.0128, "theta": -0.0182, "rho": 0.0285, "theo": 13.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-10-28T09:32:10", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "CNC261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 8.0, "iv": 1.0063, "open_interest": 7.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0094, "vega": 0.0129, "theta": -0.0203, "rho": -0.0014, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:58:37", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "CNC261127C00056000", "bid": 12.25, "bid_size": 49.0, "ask": 14.3, "ask_size": 43.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0114, "vega": 0.0152, "theta": -0.0216, "rho": 0.0287, "theo": 12.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "CNC261127P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 8.0, "iv": 0.9521, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0114, "vega": 0.0152, "theta": -0.0235, "rho": -0.0017, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CNC261127C00057000", "bid": 11.1, "bid_size": 62.0, "ask": 13.2, "ask_size": 41.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0138, "vega": 0.018, "theta": -0.0255, "rho": 0.0288, "theo": 11.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "CNC261127P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 8.0, "iv": 0.8996, "open_interest": 16.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0138, "vega": 0.018, "theta": -0.0272, "rho": -0.0021, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:27:11", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CNC261127C00058000", "bid": 10.3, "bid_size": 60.0, "ask": 12.25, "ask_size": 33.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0166, "vega": 0.0211, "theta": -0.0297, "rho": 0.0288, "theo": 10.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "CNC261127P00058000", "bid": 0.05, "bid_size": 15.0, "ask": 0.6, "ask_size": 93.0, "iv": 0.5685, "open_interest": 16.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0166, "vega": 0.0213, "theta": -0.0314, "rho": -0.0026, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:26:51", "percent_change": 0.0, "prev_day_close": 1.15499999001622}, {"option": "CNC261127C00059000", "bid": 9.3, "bid_size": 62.0, "ask": 11.3, "ask_size": 30.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0198, "vega": 0.0246, "theta": -0.0344, "rho": 0.0287, "theo": 10.0502, "change": 0.0, "open": 0.0, "high": 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": "CNC261127P00059000", "bid": 0.06, "bid_size": 133.0, "ask": 0.97, "ask_size": 110.0, "iv": 0.5964, "open_interest": 10.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0199, "vega": 0.0247, "theta": -0.036, "rho": -0.0032, "theo": 0.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:11:54", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "CNC261127C00060000", "bid": 8.45, "bid_size": 54.0, "ask": 10.35, "ask_size": 42.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0236, "vega": 0.0286, "theta": -0.0395, "rho": 0.0285, "theo": 9.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "CNC261127P00060000", "bid": 0.08, "bid_size": 163.0, "ask": 0.81, "ask_size": 109.0, "iv": 0.5246, "open_interest": 48.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0237, "vega": 0.0287, "theta": -0.041, "rho": -0.0038, "theo": 0.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:16:24", "percent_change": 0.0, "prev_day_close": 0.539999971166253}, {"option": "CNC261127C00061000", "bid": 7.45, "bid_size": 77.0, "ask": 9.45, "ask_size": 45.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0278, "vega": 0.0329, "theta": -0.0449, "rho": 0.028, "theo": 8.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "CNC261127P00061000", "bid": 0.28, "bid_size": 10.0, "ask": 1.01, "ask_size": 99.0, "iv": 0.5393, "open_interest": 22.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0279, "vega": 0.033, "theta": -0.0463, "rho": -0.0047, "theo": 0.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:58:19", "percent_change": 0.0, "prev_day_close": 1.25500000454485}, {"option": "CNC261127C00062000", "bid": 6.85, "bid_size": 111.0, "ask": 8.7, "ask_size": 135.0, "iv": 0.5949, "open_interest": 1.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0324, "vega": 0.0374, "theta": -0.0506, "rho": 0.0274, "theo": 7.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-10-28T09:32:10", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "CNC261127P00062000", "bid": 0.37, "bid_size": 183.0, "ask": 1.27, "ask_size": 403.0, "iv": 0.5349, "open_interest": 72.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0325, "vega": 0.0375, "theta": -0.0518, "rho": -0.0057, "theo": 0.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:58:10", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "CNC261127C00063000", "bid": 5.75, "bid_size": 223.0, "ask": 7.85, "ask_size": 100.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0372, "vega": 0.0421, "theta": -0.0562, "rho": 0.0266, "theo": 6.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "CNC261127P00063000", "bid": 0.59, "bid_size": 105.0, "ask": 1.06, "ask_size": 229.0, "iv": 0.4826, "open_interest": 6.0, "volume": 4.0, "delta": -0.1968, "gamma": 0.0374, "vega": 0.0422, "theta": -0.0573, "rho": -0.0068, "theo": 0.8429, "change": -0.07, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:30:16", "percent_change": -4.7619, "prev_day_close": 1.46999995410442}, {"option": "CNC261127C00064000", "bid": 5.25, "bid_size": 138.0, "ask": 7.05, "ask_size": 135.0, "iv": 0.5585, "open_interest": 3.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.0422, "vega": 0.0468, "theta": -0.0616, "rho": 0.0256, "theo": 5.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-06T10:45:05", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "CNC261127P00064000", "bid": 0.76, "bid_size": 153.0, "ask": 1.51, "ask_size": 345.0, "iv": 0.496, "open_interest": 12.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.0424, "vega": 0.0469, "theta": -0.0626, "rho": -0.008, "theo": 1.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T15:11:16", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "CNC261127C00065000", "bid": 3.9, "bid_size": 129.0, "ask": 5.75, "ask_size": 78.0, "iv": 0.432, "open_interest": 1.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.047, "vega": 0.0511, "theta": -0.0665, "rho": 0.0244, "theo": 5.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-10-19T12:53:57", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "CNC261127P00065000", "bid": 0.78, "bid_size": 302.0, "ask": 1.6, "ask_size": 82.0, "iv": 0.4478, "open_interest": 35.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0473, "vega": 0.0512, "theta": -0.0675, "rho": -0.0096, "theo": 1.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T11:43:41", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "CNC261127C00066000", "bid": 3.95, "bid_size": 105.0, "ask": 4.6, "ask_size": 138.0, "iv": 0.4546, "open_interest": 5.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0514, "vega": 0.0549, "theta": -0.0706, "rho": 0.0229, "theo": 4.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T10:38:56", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "CNC261127P00066000", "bid": 1.23, "bid_size": 329.0, "ask": 1.63, "ask_size": 42.0, "iv": 0.4307, "open_interest": 5.0, "volume": 0.0, "delta": -0.3296, "gamma": 0.0517, "vega": 0.055, "theta": -0.0715, "rho": -0.011, "theo": 1.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T13:11:24", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "CNC261127C00067000", "bid": 3.35, "bid_size": 47.0, "ask": 3.95, "ask_size": 149.0, "iv": 0.4516, "open_interest": 1.0, "volume": 0.0, "delta": 0.6189, "gamma": 0.055, "vega": 0.0579, "theta": -0.0737, "rho": 0.0212, "theo": 3.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-02T14:53:00", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CNC261127P00067000", "bid": 1.63, "bid_size": 295.0, "ask": 2.09, "ask_size": 102.0, "iv": 0.4386, "open_interest": 17.0, "volume": 1.0, "delta": -0.3834, "gamma": 0.0554, "vega": 0.058, "theta": -0.0745, "rho": -0.0126, "theo": 1.9518, "change": -0.205, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T15:05:44", "percent_change": -10.705, "prev_day_close": 1.91500002145767}, {"option": "CNC261127C00068000", "bid": 2.73, "bid_size": 222.0, "ask": 3.95, "ask_size": 295.0, "iv": 0.4918, "open_interest": 109.0, "volume": 0.0, "delta": 0.5624, "gamma": 0.0576, "vega": 0.0598, "theta": -0.0754, "rho": 0.0194, "theo": 3.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-06T15:49:11", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "CNC261127P00068000", "bid": 2.1, "bid_size": 35.0, "ask": 2.59, "ask_size": 30.0, "iv": 0.4449, "open_interest": 10.0, "volume": 3.0, "delta": -0.4403, "gamma": 0.058, "vega": 0.0599, "theta": -0.0761, "rho": -0.0143, "theo": 2.3685, "change": 0.405, "open": 2.16, "high": 2.45, "low": 2.16, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:41:54", "percent_change": 19.8044, "prev_day_close": 2.0450000166893}, {"option": "CNC261127C00069000", "bid": 2.34, "bid_size": 13.0, "ask": 2.91, "ask_size": 149.0, "iv": 0.4545, "open_interest": 34.0, "volume": 2.0, "delta": 0.5041, "gamma": 0.0589, "vega": 0.0606, "theta": -0.0757, "rho": 0.0175, "theo": 2.5628, "change": -0.825, "open": 3.14, "high": 3.14, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:23:54", "percent_change": -23.4043, "prev_day_close": 3.52499997615814}, {"option": "CNC261127P00069000", "bid": 2.6, "bid_size": 15.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.4609, "open_interest": 25.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0594, "vega": 0.0605, "theta": -0.0763, "rho": -0.0159, "theo": 2.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-05T15:12:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CNC261127C00070000", "bid": 1.91, "bid_size": 11.0, "ask": 2.32, "ask_size": 37.0, "iv": 0.442, "open_interest": 18.0, "volume": 3.0, "delta": 0.4456, "gamma": 0.0588, "vega": 0.06, "theta": -0.0744, "rho": 0.0156, "theo": 2.1072, "change": -0.41, "open": 2.8, "high": 2.8, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T13:21:52", "percent_change": -13.4426, "prev_day_close": 3.04999995231628}, {"option": "CNC261127P00070000", "bid": 3.15, "bid_size": 85.0, "ask": 4.1, "ask_size": 197.0, "iv": 0.4791, "open_interest": 57.0, "volume": 1.0, "delta": -0.5583, "gamma": 0.0594, "vega": 0.0599, "theta": -0.075, "rho": -0.0176, "theo": 3.3947, "change": -0.05, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T12:47:09", "percent_change": -1.75439, "prev_day_close": 2.85000002384186}, {"option": "CNC261127C00071000", "bid": 1.52, "bid_size": 11.0, "ask": 2.08, "ask_size": 123.0, "iv": 0.4529, "open_interest": 32.0, "volume": 16.0, "delta": 0.3884, "gamma": 0.0573, "vega": 0.0582, "theta": -0.0717, "rho": 0.0136, "theo": 1.715, "change": 0.06, "open": 2.56, "high": 2.56, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:29:50", "percent_change": 2.45901, "prev_day_close": 2.44000005722046}, {"option": "CNC261127P00071000", "bid": 3.75, "bid_size": 28.0, "ask": 4.25, "ask_size": 25.0, "iv": 0.4375, "open_interest": 23.0, "volume": 0.0, "delta": -0.616, "gamma": 0.058, "vega": 0.058, "theta": -0.0722, "rho": -0.0187, "theo": 4.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T15:06:07", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CNC261127C00072000", "bid": 1.11, "bid_size": 185.0, "ask": 1.71, "ask_size": 307.0, "iv": 0.4417, "open_interest": 126.0, "volume": 3.0, "delta": 0.3342, "gamma": 0.0546, "vega": 0.0553, "theta": -0.0677, "rho": 0.0118, "theo": 1.3831, "change": -0.795, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:58:00", "percent_change": -37.0629, "prev_day_close": 2.14500004053116}, {"option": "CNC261127P00072000", "bid": 4.15, "bid_size": 64.0, "ask": 5.15, "ask_size": 43.0, "iv": 0.4321, "open_interest": 55.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0553, "vega": 0.0549, "theta": -0.0681, "rho": -0.0197, "theo": 4.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-05T10:21:27", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "CNC261127C00073000", "bid": 0.91, "bid_size": 31.0, "ask": 1.46, "ask_size": 102.0, "iv": 0.4515, "open_interest": 17.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0509, "vega": 0.0516, "theta": -0.0628, "rho": 0.01, "theo": 1.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-06T10:11:34", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "CNC261127P00073000", "bid": 4.05, "bid_size": 146.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.0517, "vega": 0.0509, "theta": -0.0632, "rho": -0.0203, "theo": 5.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CNC261127C00074000", "bid": 0.64, "bid_size": 121.0, "ask": 1.07, "ask_size": 198.0, "iv": 0.4314, "open_interest": 7.0, "volume": 34.0, "delta": 0.2388, "gamma": 0.0465, "vega": 0.0472, "theta": -0.0574, "rho": 0.0084, "theo": 0.8792, "change": -0.965, "open": 1.5, "high": 1.5, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T10:30:53", "percent_change": -42.0479, "prev_day_close": 2.2950000166893}, {"option": "CNC261127P00074000", "bid": 4.85, "bid_size": 145.0, "ask": 6.65, "ask_size": 22.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0473, "vega": 0.0463, "theta": -0.0576, "rho": -0.0208, "theo": 6.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T14:17:47", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "CNC261127C00075000", "bid": 0.48, "bid_size": 47.0, "ask": 0.78, "ask_size": 67.0, "iv": 0.422, "open_interest": 39.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0418, "vega": 0.0425, "theta": -0.0515, "rho": 0.007, "theo": 0.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-06T15:49:11", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "CNC261127P00075000", "bid": 5.6, "bid_size": 256.0, "ask": 7.5, "ask_size": 81.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0426, "vega": 0.0416, "theta": -0.0517, "rho": -0.0214, "theo": 6.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "CNC261127C00076000", "bid": 0.2, "bid_size": 591.0, "ask": 0.66, "ask_size": 132.0, "iv": 0.4067, "open_interest": 30.0, "volume": 1.0, "delta": 0.1641, "gamma": 0.0369, "vega": 0.0378, "theta": -0.0457, "rho": 0.0058, "theo": 0.5471, "change": -0.32, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T11:13:00", "percent_change": -33.6842, "prev_day_close": 0.950000017881394}, {"option": "CNC261127P00076000", "bid": 6.45, "bid_size": 128.0, "ask": 8.8, "ask_size": 28.0, "iv": 0.3666, "open_interest": 1.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0378, "vega": 0.0363, "theta": -0.0458, "rho": -0.0204, "theo": 7.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-10-28T15:05:11", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "CNC261127C00077000", "bid": 0.24, "bid_size": 48.0, "ask": 0.67, "ask_size": 334.0, "iv": 0.4495, "open_interest": 18.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0321, "vega": 0.0331, "theta": -0.0401, "rho": 0.0048, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T15:48:19", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "CNC261127P00077000", "bid": 7.3, "bid_size": 212.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -0.8743, "gamma": 0.0332, "vega": 0.0312, "theta": -0.0402, "rho": -0.0193, "theo": 8.7441, "change": 0.39, "open": 7.89, "high": 7.89, "low": 7.89, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-11-09T12:29:51", "percent_change": 5.2, "prev_day_close": 7.49999976158142}, {"option": "CNC261127C00078000", "bid": 0.09, "bid_size": 301.0, "ask": 0.87, "ask_size": 409.0, "iv": 0.4916, "open_interest": 57.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0276, "vega": 0.0287, "theta": -0.0348, "rho": 0.0039, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-05T10:28:41", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "CNC261127P00078000", "bid": 8.25, "bid_size": 89.0, "ask": 10.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": -0.9, "gamma": 0.0288, "vega": 0.0269, "theta": -0.0349, "rho": -0.0198, "theo": 9.6572, "change": -0.195, "open": 7.65, "high": 8.13, "low": 7.65, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-11-09T09:49:12", "percent_change": -2.34234, "prev_day_close": 8.32499980926514}, {"option": "CNC261127C00079000", "bid": 0.07, "bid_size": 285.0, "ask": 1.71, "ask_size": 347.0, "iv": 0.6389, "open_interest": 6.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0236, "vega": 0.0247, "theta": -0.0299, "rho": 0.0032, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T09:33:30", "percent_change": 0.0, "prev_day_close": 0.830000013113022}, {"option": "CNC261127P00079000", "bid": 9.15, "bid_size": 64.0, "ask": 11.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0248, "vega": 0.0221, "theta": -0.0301, "rho": -0.0175, "theo": 10.5914, "change": 0.0, "open": 0.0, "high": 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": "CNC261127C00080000", "bid": 0.07, "bid_size": 214.0, "ask": 0.6, "ask_size": 331.0, "iv": 0.5065, "open_interest": 21.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0199, "vega": 0.0211, "theta": -0.0256, "rho": 0.0026, "theo": 0.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T15:25:16", "percent_change": 0.0, "prev_day_close": 0.420000016689301}, {"option": "CNC261127P00080000", "bid": 10.1, "bid_size": 57.0, "ask": 12.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0213, "vega": 0.0181, "theta": -0.0258, "rho": -0.0148, "theo": 11.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CNC261127C00081000", "bid": 0.08, "bid_size": 13.0, "ask": 0.31, "ask_size": 268.0, "iv": 0.4737, "open_interest": 1.0, "volume": 1.0, "delta": 0.0584, "gamma": 0.0167, "vega": 0.0179, "theta": -0.0218, "rho": 0.0021, "theo": 0.1621, "change": -1.05, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:09:50", "percent_change": -85.3659, "prev_day_close": 1.22999994456768}, {"option": "CNC261127P00081000", "bid": 11.25, "bid_size": 53.0, "ask": 13.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0179, "vega": 0.0148, "theta": -0.022, "rho": -0.0148, "theo": 12.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CNC261127C00082000", "bid": 0.02, "bid_size": 226.0, "ask": 0.23, "ask_size": 236.0, "iv": 0.4584, "open_interest": 0.0, "volume": 4.0, "delta": 0.0472, "gamma": 0.014, "vega": 0.0152, "theta": -0.0184, "rho": 0.0017, "theo": 0.1273, "change": -1.06, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:09:06", "percent_change": -89.0756, "prev_day_close": 1.18999996222556}, {"option": "CNC261127P00082000", "bid": 12.2, "bid_size": 50.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0156, "vega": 0.0107, "theta": -0.0184, "rho": -0.0111, "theo": 13.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "CNC261127C00083000", "bid": 0.01, "bid_size": 224.0, "ask": 0.2, "ask_size": 224.0, "iv": 0.4683, "open_interest": 0.0, "volume": 2.0, "delta": 0.038, "gamma": 0.0116, "vega": 0.0127, "theta": -0.0155, "rho": 0.0013, "theo": 0.1002, "change": -1.05, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T11:08:07", "percent_change": -90.5172, "prev_day_close": 1.15999998059124}, {"option": "CNC261127P00083000", "bid": 13.2, "bid_size": 52.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0134, "vega": 0.0089, "theta": -0.0151, "rho": -0.0094, "theo": 14.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "CNC261127C00084000", "bid": 0.01, "bid_size": 150.0, "ask": 0.18, "ask_size": 226.0, "iv": 0.4838, "open_interest": 0.0, "volume": 2.0, "delta": 0.0307, "gamma": 0.0097, "vega": 0.0107, "theta": -0.0131, "rho": 0.0011, "theo": 0.079, "change": -1.035, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:07:47", "percent_change": -91.1894, "prev_day_close": 1.13499999511987}, {"option": "CNC261127P00084000", "bid": 14.2, "bid_size": 49.0, "ask": 16.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.011, "vega": 0.0052, "theta": -0.0127, "rho": -0.0064, "theo": 15.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1749997138977}, {"option": "CNC261127C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.66, "ask_size": 257.0, "iv": 0.8225, "open_interest": 113.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.008, "vega": 0.009, "theta": -0.011, "rho": 0.0009, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:21:54", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "CNC261127P00085000", "bid": 15.0, "bid_size": 49.0, "ask": 16.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0086, "vega": 0.0041, "theta": -0.0105, "rho": -0.0028, "theo": 16.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "CNC261127C00086000", "bid": 0.01, "bid_size": 77.0, "ask": 0.12, "ask_size": 191.0, "iv": 0.4985, "open_interest": 0.0, "volume": 24.0, "delta": 0.0201, "gamma": 0.0066, "vega": 0.0075, "theta": -0.0092, "rho": 0.0007, "theo": 0.0495, "change": -1.05, "open": 0.16, "high": 0.16, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:06:48", "percent_change": -94.5946, "prev_day_close": 1.11000001896173}, {"option": "CNC261127P00086000", "bid": 16.0, "bid_size": 62.0, "ask": 17.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0054, "vega": 0.0014, "theta": -0.0101, "rho": -0.0018, "theo": 17.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "CNC261127C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0031, "vega": 0.0037, "theta": -0.0046, "rho": 0.0003, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09000003803521}, {"option": "CNC261127P00090000", "bid": 19.55, "bid_size": 88.0, "ask": 22.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 21.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "CNC261204C00035000", "bid": 32.45, "bid_size": 41.0, "ask": 35.65, "ask_size": 1.0, "iv": 1.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0258, "theo": 33.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "CNC261204P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 184.0, "iv": 1.8054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261204C00040000", "bid": 26.9, "bid_size": 52.0, "ask": 30.65, "ask_size": 8.0, "iv": 0.9487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": 0.0294, "theo": 28.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "CNC261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 211.0, "iv": 1.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0009, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CNC261204C00045000", "bid": 21.75, "bid_size": 52.0, "ask": 25.8, "ask_size": 8.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.001, "vega": 0.0022, "theta": 0.0, "rho": 0.033, "theo": 23.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "CNC261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 220.0, "iv": 1.0918, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.001, "vega": 0.0022, "theta": -0.0025, "rho": -0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "CNC261204C00050000", "bid": 17.55, "bid_size": 62.0, "ask": 20.75, "ask_size": 23.0, "iv": 0.8352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0034, "vega": 0.0063, "theta": -0.0038, "rho": 0.0361, "theo": 18.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "CNC261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 21.0, "iv": 1.0882, "open_interest": 1.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0034, "vega": 0.0063, "theta": -0.0067, "rho": -0.0007, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-26T14:51:38", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "CNC261204C00052000", "bid": 16.25, "bid_size": 49.0, "ask": 18.3, "ask_size": 44.0, "iv": 0.8014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0052, "vega": 0.0094, "theta": -0.0072, "rho": 0.0372, "theo": 16.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4249992370605}, {"option": "CNC261204P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 17.0, "iv": 0.9925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0053, "vega": 0.0094, "theta": -0.0098, "rho": -0.0011, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "CNC261204C00053000", "bid": 14.95, "bid_size": 50.0, "ask": 17.75, "ask_size": 46.0, "iv": 0.7851, "open_interest": 2.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0065, "vega": 0.0114, "theta": -0.0092, "rho": 0.0376, "theo": 15.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-02T11:13:43", "percent_change": 0.0, "prev_day_close": 17.5250005722046}, {"option": "CNC261204P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 17.0, "iv": 0.946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0065, "vega": 0.0114, "theta": -0.0117, "rho": -0.0013, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "CNC261204C00054000", "bid": 14.05, "bid_size": 49.0, "ask": 16.25, "ask_size": 43.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.008, "vega": 0.0138, "theta": -0.0116, "rho": 0.038, "theo": 14.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "CNC261204P00054000", "bid": 0.01, "bid_size": 11.0, "ask": 0.61, "ask_size": 194.0, "iv": 0.6283, "open_interest": 14.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.008, "vega": 0.0139, "theta": -0.014, "rho": -0.0017, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:12:43", "percent_change": 0.0, "prev_day_close": 1.12000000942498}, {"option": "CNC261204C00055000", "bid": 13.15, "bid_size": 49.0, "ask": 15.3, "ask_size": 41.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0098, "vega": 0.0166, "theta": -0.0144, "rho": 0.0382, "theo": 13.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CNC261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 18.0, "iv": 0.8564, "open_interest": 11257.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0099, "vega": 0.0166, "theta": -0.0165, "rho": -0.0021, "theo": 0.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:19:50", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "CNC261204C00056000", "bid": 12.1, "bid_size": 49.0, "ask": 14.25, "ask_size": 35.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0119, "vega": 0.0198, "theta": -0.0174, "rho": 0.0384, "theo": 12.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "CNC261204P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 15.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.012, "vega": 0.0199, "theta": -0.0195, "rho": -0.0026, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999998129904}, {"option": "CNC261204C00057000", "bid": 11.25, "bid_size": 49.0, "ask": 13.3, "ask_size": 40.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0144, "vega": 0.0235, "theta": -0.0209, "rho": 0.0384, "theo": 12.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "CNC261204P00057000", "bid": 0.06, "bid_size": 124.0, "ask": 1.18, "ask_size": 160.0, "iv": 0.621, "open_interest": 1.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0145, "vega": 0.0235, "theta": -0.0228, "rho": -0.0033, "theo": 0.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T10:20:37", "percent_change": 0.0, "prev_day_close": 1.16999996174127}, {"option": "CNC261204C00058000", "bid": 10.55, "bid_size": 49.0, "ask": 12.45, "ask_size": 42.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0172, "vega": 0.0275, "theta": -0.0247, "rho": 0.0384, "theo": 11.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CNC261204P00058000", "bid": 0.07, "bid_size": 197.0, "ask": 0.52, "ask_size": 72.0, "iv": 0.4716, "open_interest": 6.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0173, "vega": 0.0276, "theta": -0.0265, "rho": -0.004, "theo": 0.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T09:56:12", "percent_change": 0.0, "prev_day_close": 1.16999996174127}, {"option": "CNC261204C00059000", "bid": 9.3, "bid_size": 57.0, "ask": 11.45, "ask_size": 47.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0204, "vega": 0.0321, "theta": -0.0288, "rho": 0.0381, "theo": 10.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "CNC261204P00059000", "bid": 0.1, "bid_size": 184.0, "ask": 0.73, "ask_size": 106.0, "iv": 0.4763, "open_interest": 1.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0205, "vega": 0.0322, "theta": -0.0304, "rho": -0.0049, "theo": 0.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-29T13:18:30", "percent_change": 0.0, "prev_day_close": 0.605000023730099}, {"option": "CNC261204C00060000", "bid": 8.8, "bid_size": 43.0, "ask": 10.65, "ask_size": 53.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0238, "vega": 0.0369, "theta": -0.0331, "rho": 0.0376, "theo": 9.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CNC261204P00060000", "bid": 0.13, "bid_size": 326.0, "ask": 0.99, "ask_size": 362.0, "iv": 0.4788, "open_interest": 12300.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.024, "vega": 0.0369, "theta": -0.0346, "rho": -0.006, "theo": 0.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T10:29:09", "percent_change": 0.0, "prev_day_close": 0.615000014193356}, {"option": "CNC261204C00061000", "bid": 7.65, "bid_size": 70.0, "ask": 9.7, "ask_size": 52.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0276, "vega": 0.042, "theta": -0.0376, "rho": 0.0369, "theo": 8.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "CNC261204P00061000", "bid": 0.44, "bid_size": 114.0, "ask": 0.87, "ask_size": 42.0, "iv": 0.4613, "open_interest": 2.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0277, "vega": 0.0421, "theta": -0.039, "rho": -0.0072, "theo": 0.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:32:29", "percent_change": 0.0, "prev_day_close": 1.46999999880791}, {"option": "CNC261204C00062000", "bid": 6.85, "bid_size": 71.0, "ask": 8.95, "ask_size": 50.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0315, "vega": 0.0472, "theta": -0.0421, "rho": 0.036, "theo": 7.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "CNC261204P00062000", "bid": 0.66, "bid_size": 18.0, "ask": 1.13, "ask_size": 82.0, "iv": 0.4712, "open_interest": 26.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0317, "vega": 0.0475, "theta": -0.0434, "rho": -0.0086, "theo": 0.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T13:06:03", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "CNC261204C00063000", "bid": 6.05, "bid_size": 72.0, "ask": 8.1, "ask_size": 52.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0354, "vega": 0.0524, "theta": -0.0466, "rho": 0.0349, "theo": 6.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "CNC261204P00063000", "bid": 0.89, "bid_size": 126.0, "ask": 1.17, "ask_size": 133.0, "iv": 0.4518, "open_interest": 5.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0357, "vega": 0.0525, "theta": -0.0478, "rho": -0.0102, "theo": 1.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:56:34", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "CNC261204C00064000", "bid": 5.35, "bid_size": 105.0, "ask": 7.45, "ask_size": 77.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0393, "vega": 0.0574, "theta": -0.0507, "rho": 0.0335, "theo": 6.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "CNC261204P00064000", "bid": 1.06, "bid_size": 94.0, "ask": 1.4, "ask_size": 28.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.253, "gamma": 0.0396, "vega": 0.0575, "theta": -0.0518, "rho": -0.0119, "theo": 1.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0799999833107}, {"option": "CNC261204C00065000", "bid": 4.4, "bid_size": 213.0, "ask": 6.2, "ask_size": 76.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0429, "vega": 0.0619, "theta": -0.0544, "rho": 0.0319, "theo": 5.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "CNC261204P00065000", "bid": 1.24, "bid_size": 429.0, "ask": 1.68, "ask_size": 63.0, "iv": 0.4269, "open_interest": 8.0, "volume": 0.0, "delta": -0.2951, "gamma": 0.0432, "vega": 0.0621, "theta": -0.0554, "rho": -0.0137, "theo": 1.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T12:29:21", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "CNC261204C00066000", "bid": 4.25, "bid_size": 251.0, "ask": 5.2, "ask_size": 244.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.6618, "gamma": 0.046, "vega": 0.0658, "theta": -0.0574, "rho": 0.0301, "theo": 4.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CNC261204P00066000", "bid": 1.63, "bid_size": 307.0, "ask": 2.39, "ask_size": 482.0, "iv": 0.4571, "open_interest": 2.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.0465, "vega": 0.0658, "theta": -0.0584, "rho": -0.0158, "theo": 1.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-04T09:39:30", "percent_change": 0.0, "prev_day_close": 1.79499995708466}, {"option": "CNC261204C00067000", "bid": 2.98, "bid_size": 380.0, "ask": 5.2, "ask_size": 297.0, "iv": 0.4393, "open_interest": 41.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0486, "vega": 0.0687, "theta": -0.0597, "rho": 0.0281, "theo": 4.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T09:39:29", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CNC261204P00067000", "bid": 1.96, "bid_size": 344.0, "ask": 2.53, "ask_size": 175.0, "iv": 0.4313, "open_interest": 2.0, "volume": 11.0, "delta": -0.3891, "gamma": 0.0491, "vega": 0.0688, "theta": -0.0606, "rho": -0.0177, "theo": 2.2827, "change": 0.15, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T14:30:46", "percent_change": 7.07547, "prev_day_close": 2.11999994516373}, {"option": "CNC261204C00068000", "bid": 3.1, "bid_size": 292.0, "ask": 3.95, "ask_size": 290.0, "iv": 0.436, "open_interest": 0.0, "volume": 8.0, "delta": 0.5643, "gamma": 0.0504, "vega": 0.0707, "theta": -0.0611, "rho": 0.026, "theo": 3.5055, "change": -0.75, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:59:05", "percent_change": -16.8539, "prev_day_close": 4.45000004768372}, {"option": "CNC261204P00068000", "bid": 2.31, "bid_size": 422.0, "ask": 3.15, "ask_size": 381.0, "iv": 0.4352, "open_interest": 0.0, "volume": 8.0, "delta": -0.4395, "gamma": 0.051, "vega": 0.0708, "theta": -0.0619, "rho": -0.0197, "theo": 2.716, "change": -0.505, "open": 2.71, "high": 2.71, "low": 2.71, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-09T14:30:46", "percent_change": -15.7076, "prev_day_close": 3.21499991416931}, {"option": "CNC261204C00069000", "bid": 2.81, "bid_size": 23.0, "ask": 3.4, "ask_size": 54.0, "iv": 0.446, "open_interest": 1.0, "volume": 0.0, "delta": 0.5133, "gamma": 0.0514, "vega": 0.0716, "theta": -0.0616, "rho": 0.0238, "theo": 2.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-27T15:48:07", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CNC261204P00069000", "bid": 2.95, "bid_size": 42.0, "ask": 3.65, "ask_size": 41.0, "iv": 0.4438, "open_interest": 25.0, "volume": 28.0, "delta": -0.4911, "gamma": 0.0521, "vega": 0.0715, "theta": -0.0623, "rho": -0.0215, "theo": 3.2032, "change": 0.375, "open": 2.98, "high": 3.25, "low": 2.96, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T14:34:42", "percent_change": 13.0435, "prev_day_close": 2.875}, {"option": "CNC261204C00070000", "bid": 2.36, "bid_size": 11.0, "ask": 2.75, "ask_size": 23.0, "iv": 0.4308, "open_interest": 16.0, "volume": 0.0, "delta": 0.4623, "gamma": 0.0515, "vega": 0.0713, "theta": -0.061, "rho": 0.0215, "theo": 2.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T13:04:22", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "CNC261204P00070000", "bid": 2.93, "bid_size": 348.0, "ask": 4.05, "ask_size": 81.0, "iv": 0.3917, "open_interest": 40.0, "volume": 3.0, "delta": -0.5428, "gamma": 0.0522, "vega": 0.0712, "theta": -0.0616, "rho": -0.0234, "theo": 3.7457, "change": 0.45, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:34:42", "percent_change": 13.4328, "prev_day_close": 3.35000002384186}, {"option": "CNC261204C00071000", "bid": 1.94, "bid_size": 16.0, "ask": 2.48, "ask_size": 30.0, "iv": 0.4375, "open_interest": 28.0, "volume": 23.0, "delta": 0.4121, "gamma": 0.0507, "vega": 0.0699, "theta": -0.0595, "rho": 0.0193, "theo": 2.1274, "change": 0.03, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-11-09T10:26:15", "percent_change": 1.03806, "prev_day_close": 2.88999998569488}, {"option": "CNC261204P00071000", "bid": 3.15, "bid_size": 329.0, "ask": 4.55, "ask_size": 61.0, "iv": 0.3537, "open_interest": 10.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0515, "vega": 0.0696, "theta": -0.06, "rho": -0.0252, "theo": 4.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T12:18:29", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CNC261204C00072000", "bid": 1.41, "bid_size": 453.0, "ask": 1.93, "ask_size": 83.0, "iv": 0.4088, "open_interest": 14.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0491, "vega": 0.0675, "theta": -0.0571, "rho": 0.0171, "theo": 1.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T13:07:39", "percent_change": 0.0, "prev_day_close": 2.45499992370605}, {"option": "CNC261204P00072000", "bid": 4.7, "bid_size": 43.0, "ask": 5.3, "ask_size": 33.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.05, "vega": 0.0668, "theta": -0.0576, "rho": -0.0264, "theo": 4.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "CNC261204C00073000", "bid": 1.12, "bid_size": 224.0, "ask": 1.63, "ask_size": 19.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0468, "vega": 0.0641, "theta": -0.0541, "rho": 0.015, "theo": 1.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19500005245209}, {"option": "CNC261204P00073000", "bid": 5.35, "bid_size": 18.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.69, "gamma": 0.0477, "vega": 0.0633, "theta": -0.0545, "rho": -0.0274, "theo": 5.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CNC261204C00074000", "bid": 0.85, "bid_size": 228.0, "ask": 1.53, "ask_size": 65.0, "iv": 0.4197, "open_interest": 4.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0438, "vega": 0.0601, "theta": -0.0504, "rho": 0.013, "theo": 1.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T13:05:57", "percent_change": 0.0, "prev_day_close": 1.71499997377396}, {"option": "CNC261204P00074000", "bid": 5.0, "bid_size": 163.0, "ask": 7.6, "ask_size": 45.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0449, "vega": 0.059, "theta": -0.0508, "rho": -0.0278, "theo": 6.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CNC261204C00075000", "bid": 0.63, "bid_size": 360.0, "ask": 1.22, "ask_size": 242.0, "iv": 0.4111, "open_interest": 11.0, "volume": 0.0, "delta": 0.2361, "gamma": 0.0405, "vega": 0.0555, "theta": -0.0464, "rho": 0.0112, "theo": 0.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-06T10:33:03", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "CNC261204P00075000", "bid": 5.8, "bid_size": 159.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0416, "vega": 0.0539, "theta": -0.0467, "rho": -0.0286, "theo": 7.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "CNC261204C00076000", "bid": 0.47, "bid_size": 257.0, "ask": 0.96, "ask_size": 14.0, "iv": 0.4049, "open_interest": 16.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.0369, "vega": 0.0506, "theta": -0.0422, "rho": 0.0095, "theo": 0.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-05T11:39:23", "percent_change": 0.0, "prev_day_close": 1.16499999165535}, {"option": "CNC261204P00076000", "bid": 6.6, "bid_size": 151.0, "ask": 9.05, "ask_size": 41.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0381, "vega": 0.0487, "theta": -0.0424, "rho": -0.0278, "theo": 8.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92500019073486}, {"option": "CNC261204C00077000", "bid": 0.32, "bid_size": 209.0, "ask": 0.94, "ask_size": 65.0, "iv": 0.4188, "open_interest": 14.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0332, "vega": 0.0456, "theta": -0.0379, "rho": 0.008, "theo": 0.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T10:39:42", "percent_change": 0.0, "prev_day_close": 1.0450000166893}, {"option": "CNC261204P00077000", "bid": 7.6, "bid_size": 134.0, "ask": 10.0, "ask_size": 42.0, "iv": 0.399, "open_interest": 15.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0345, "vega": 0.0433, "theta": -0.038, "rho": -0.027, "theo": 8.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T10:23:10", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CNC261204C00078000", "bid": 0.17, "bid_size": 214.0, "ask": 0.88, "ask_size": 131.0, "iv": 0.4244, "open_interest": 13.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0295, "vega": 0.0406, "theta": -0.0337, "rho": 0.0067, "theo": 0.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T15:20:51", "percent_change": 0.0, "prev_day_close": 0.785000011324882}, {"option": "CNC261204P00078000", "bid": 8.35, "bid_size": 144.0, "ask": 10.7, "ask_size": 43.0, "iv": 0.3386, "open_interest": 24.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0309, "vega": 0.0376, "theta": -0.0338, "rho": -0.0268, "theo": 9.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T15:38:28", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "CNC261204C00079000", "bid": 0.11, "bid_size": 289.0, "ask": 0.69, "ask_size": 397.0, "iv": 0.418, "open_interest": 15.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0259, "vega": 0.0359, "theta": -0.0296, "rho": 0.0056, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T11:49:28", "percent_change": 0.0, "prev_day_close": 0.735000029206276}, {"option": "CNC261204P00079000", "bid": 9.3, "bid_size": 84.0, "ask": 11.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0275, "vega": 0.0322, "theta": -0.0298, "rho": -0.0245, "theo": 10.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "CNC261204C00080000", "bid": 0.09, "bid_size": 425.0, "ask": 0.78, "ask_size": 527.0, "iv": 0.4563, "open_interest": 19.0, "volume": 1.0, "delta": 0.098, "gamma": 0.0226, "vega": 0.0314, "theta": -0.0258, "rho": 0.0047, "theo": 0.3292, "change": -0.315, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:34:32", "percent_change": -47.3684, "prev_day_close": 0.66499999165535}, {"option": "CNC261204P00080000", "bid": 10.2, "bid_size": 71.0, "ask": 12.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0243, "vega": 0.0276, "theta": -0.026, "rho": -0.0234, "theo": 11.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-04T15:25:55", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "CNC261204C00081000", "bid": 0.13, "bid_size": 185.0, "ask": 0.76, "ask_size": 416.0, "iv": 0.4856, "open_interest": 19.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0195, "vega": 0.0272, "theta": -0.0223, "rho": 0.0038, "theo": 0.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T10:48:31", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "CNC261204P00081000", "bid": 11.15, "bid_size": 59.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0213, "vega": 0.022, "theta": -0.0225, "rho": -0.0208, "theo": 12.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "CNC261204C00082000", "bid": 0.06, "bid_size": 23.0, "ask": 0.68, "ask_size": 246.0, "iv": 0.4861, "open_interest": 26.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0167, "vega": 0.0234, "theta": -0.0192, "rho": 0.0032, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T15:56:32", "percent_change": 0.0, "prev_day_close": 1.16000001132488}, {"option": "CNC261204P00082000", "bid": 12.15, "bid_size": 56.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0184, "vega": 0.0175, "theta": -0.0197, "rho": -0.0166, "theo": 13.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "CNC261204C00083000", "bid": 0.05, "bid_size": 27.0, "ask": 0.44, "ask_size": 91.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0142, "vega": 0.02, "theta": -0.0164, "rho": 0.0026, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24000005424023}, {"option": "CNC261204P00083000", "bid": 13.25, "bid_size": 45.0, "ask": 15.65, "ask_size": 8.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0166, "vega": 0.0138, "theta": -0.0165, "rho": -0.0158, "theo": 14.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CNC261204C00084000", "bid": 0.01, "bid_size": 92.0, "ask": 0.71, "ask_size": 142.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.012, "vega": 0.017, "theta": -0.0139, "rho": 0.0021, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1749999569729}, {"option": "CNC261204P00084000", "bid": 14.0, "bid_size": 56.0, "ask": 16.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0146, "vega": 0.0092, "theta": -0.013, "rho": -0.011, "theo": 15.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "CNC261204C00085000", "bid": 0.01, "bid_size": 62.0, "ask": 0.87, "ask_size": 170.0, "iv": 0.5833, "open_interest": 1.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0101, "vega": 0.0144, "theta": -0.0117, "rho": 0.0017, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T13:06:03", "percent_change": 0.0, "prev_day_close": 1.15499998535961}, {"option": "CNC261204P00085000", "bid": 15.0, "bid_size": 55.0, "ask": 17.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0112, "vega": 0.0051, "theta": -0.0125, "rho": -0.0053, "theo": 16.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "CNC261204C00086000", "bid": 0.01, "bid_size": 10.0, "ask": 0.69, "ask_size": 177.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0084, "vega": 0.0121, "theta": -0.0098, "rho": 0.0014, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999511987}, {"option": "CNC261204P00086000", "bid": 15.5, "bid_size": 65.0, "ask": 18.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0076, "vega": 0.003, "theta": -0.0102, "rho": -0.004, "theo": 17.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "CNC261204C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 0.8808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.004, "vega": 0.0059, "theta": -0.0047, "rho": 0.0006, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500003326684}, {"option": "CNC261204P00090000", "bid": 20.0, "bid_size": 67.0, "ask": 22.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 21.44, "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": 20.4000005722046}, {"option": "CNC261211C00035000", "bid": 31.8, "bid_size": 51.0, "ask": 35.8, "ask_size": 1.0, "iv": 1.0654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0324, "theo": 33.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3250007629394}, {"option": "CNC261211P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 84.0, "iv": 1.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "CNC261211C00040000", "bid": 26.8, "bid_size": 51.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.8396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0005, "vega": 0.0013, "theta": 0.0, "rho": 0.0369, "theo": 28.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2749996185303}, {"option": "CNC261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 72.0, "iv": 1.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0012, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "CNC261211C00045000", "bid": 22.25, "bid_size": 51.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.8567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0015, "vega": 0.0036, "theta": -0.0003, "rho": 0.0413, "theo": 23.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "CNC261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 84.0, "iv": 1.1339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0015, "vega": 0.0037, "theta": -0.0031, "rho": -0.0004, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "CNC261211C00050000", "bid": 17.0, "bid_size": 107.0, "ask": 20.85, "ask_size": 37.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0042, "vega": 0.0096, "theta": -0.0054, "rho": 0.0451, "theo": 18.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "CNC261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0042, "vega": 0.0097, "theta": -0.0077, "rho": -0.0012, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "CNC261211C00052000", "bid": 16.05, "bid_size": 68.0, "ask": 18.4, "ask_size": 29.0, "iv": 0.6788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0063, "vega": 0.0139, "theta": -0.0088, "rho": 0.0462, "theo": 16.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4749994277954}, {"option": "CNC261211P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 8.0, "iv": 0.889, "open_interest": 6.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0064, "vega": 0.0139, "theta": -0.0108, "rho": -0.0018, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T11:53:37", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "CNC261211C00053000", "bid": 15.3, "bid_size": 48.0, "ask": 17.9, "ask_size": 38.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0077, "vega": 0.0165, "theta": -0.0108, "rho": 0.0467, "theo": 15.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "CNC261211P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 12.0, "iv": 0.85, "open_interest": 1.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0077, "vega": 0.0166, "theta": -0.0127, "rho": -0.0023, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T12:15:49", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CNC261211C00054000", "bid": 14.3, "bid_size": 49.0, "ask": 16.35, "ask_size": 29.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0092, "vega": 0.0195, "theta": -0.013, "rho": 0.047, "theo": 14.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "CNC261211P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 8.0, "iv": 0.8099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0093, "vega": 0.0196, "theta": -0.0149, "rho": -0.0028, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "CNC261211C00055000", "bid": 13.1, "bid_size": 72.0, "ask": 15.55, "ask_size": 39.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0111, "vega": 0.023, "theta": -0.0156, "rho": 0.0473, "theo": 14.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "CNC261211P00055000", "bid": 0.01, "bid_size": 115.0, "ask": 0.58, "ask_size": 81.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0111, "vega": 0.0231, "theta": -0.0173, "rho": -0.0034, "theo": 0.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1899999473244}, {"option": "CNC261211C00056000", "bid": 12.3, "bid_size": 67.0, "ask": 14.6, "ask_size": 39.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0131, "vega": 0.0268, "theta": -0.0183, "rho": 0.0474, "theo": 13.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7250003814697}, {"option": "CNC261211P00056000", "bid": 0.07, "bid_size": 102.0, "ask": 0.69, "ask_size": 66.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0132, "vega": 0.0269, "theta": -0.02, "rho": -0.0042, "theo": 0.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004246831}, {"option": "CNC261211C00057000", "bid": 11.25, "bid_size": 74.0, "ask": 13.65, "ask_size": 40.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0155, "vega": 0.0311, "theta": -0.0214, "rho": 0.0473, "theo": 12.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "CNC261211P00057000", "bid": 0.08, "bid_size": 139.0, "ask": 0.72, "ask_size": 53.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0155, "vega": 0.0312, "theta": -0.0229, "rho": -0.0051, "theo": 0.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2300000237301}, {"option": "CNC261211C00058000", "bid": 10.05, "bid_size": 68.0, "ask": 12.75, "ask_size": 41.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.018, "vega": 0.0357, "theta": -0.0246, "rho": 0.047, "theo": 11.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "CNC261211P00058000", "bid": 0.12, "bid_size": 183.0, "ask": 1.34, "ask_size": 68.0, "iv": 0.5402, "open_interest": 35.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0182, "vega": 0.0358, "theta": -0.0261, "rho": -0.0062, "theo": 0.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T11:18:23", "percent_change": 0.0, "prev_day_close": 1.22500002849847}, {"option": "CNC261211C00059000", "bid": 9.85, "bid_size": 116.0, "ask": 11.8, "ask_size": 60.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0209, "vega": 0.0407, "theta": -0.0281, "rho": 0.0466, "theo": 10.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "CNC261211P00059000", "bid": 0.15, "bid_size": 136.0, "ask": 0.86, "ask_size": 161.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.021, "vega": 0.0408, "theta": -0.0294, "rho": -0.0073, "theo": 0.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "CNC261211C00060000", "bid": 8.8, "bid_size": 147.0, "ask": 11.0, "ask_size": 73.0, "iv": 0.536, "open_interest": 0.0, "volume": 1.0, "delta": 0.8578, "gamma": 0.0239, "vega": 0.046, "theta": -0.0316, "rho": 0.0459, "theo": 9.5363, "change": 0.245, "open": 11.37, "high": 11.37, "low": 11.37, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-11-09T10:26:28", "percent_change": 2.20225, "prev_day_close": 11.125}, {"option": "CNC261211P00060000", "bid": 0.52, "bid_size": 80.0, "ask": 2.2, "ask_size": 398.0, "iv": 0.5872, "open_interest": 2.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0241, "vega": 0.0462, "theta": -0.0329, "rho": -0.0088, "theo": 0.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T12:49:28", "percent_change": 0.0, "prev_day_close": 0.660000000149012}, {"option": "CNC261211C00061000", "bid": 8.2, "bid_size": 117.0, "ask": 10.1, "ask_size": 73.0, "iv": 0.5387, "open_interest": 1.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0271, "vega": 0.0514, "theta": -0.0352, "rho": 0.045, "theo": 8.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-11-02T09:39:13", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CNC261211P00061000", "bid": 0.63, "bid_size": 144.0, "ask": 1.13, "ask_size": 145.0, "iv": 0.4554, "open_interest": 1.0, "volume": 1.0, "delta": -0.1694, "gamma": 0.0273, "vega": 0.0514, "theta": -0.0364, "rho": -0.0103, "theo": 0.8819, "change": -0.745, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:52:02", "percent_change": -45.2888, "prev_day_close": 1.64500001072884}, {"option": "CNC261211C00062000", "bid": 7.35, "bid_size": 140.0, "ask": 9.3, "ask_size": 80.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0303, "vega": 0.0567, "theta": -0.0388, "rho": 0.0439, "theo": 7.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "CNC261211P00062000", "bid": 0.68, "bid_size": 363.0, "ask": 1.35, "ask_size": 173.0, "iv": 0.4401, "open_interest": 0.0, "volume": 1.0, "delta": -0.1992, "gamma": 0.0305, "vega": 0.0569, "theta": -0.0399, "rho": -0.012, "theo": 1.0733, "change": -0.465, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T14:07:59", "percent_change": -29.5238, "prev_day_close": 1.57500000298023}, {"option": "CNC261211C00063000", "bid": 6.6, "bid_size": 135.0, "ask": 8.5, "ask_size": 69.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0335, "vega": 0.062, "theta": -0.0422, "rho": 0.0425, "theo": 7.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "CNC261211P00063000", "bid": 1.03, "bid_size": 139.0, "ask": 1.54, "ask_size": 99.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.2323, "gamma": 0.0338, "vega": 0.0621, "theta": -0.0433, "rho": -0.014, "theo": 1.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "CNC261211C00064000", "bid": 6.0, "bid_size": 97.0, "ask": 7.75, "ask_size": 211.0, "iv": 0.5125, "open_interest": 2.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.0366, "vega": 0.0669, "theta": -0.0454, "rho": 0.0409, "theo": 6.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-11-05T09:33:06", "percent_change": 0.0, "prev_day_close": 8.12500023841858}, {"option": "CNC261211P00064000", "bid": 1.24, "bid_size": 204.0, "ask": 1.83, "ask_size": 106.0, "iv": 0.4371, "open_interest": 0.0, "volume": 1.0, "delta": -0.2686, "gamma": 0.0369, "vega": 0.0671, "theta": -0.0464, "rho": -0.016, "theo": 1.5619, "change": -0.81, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T14:07:59", "percent_change": -34.6154, "prev_day_close": 2.33999997377396}, {"option": "CNC261211C00065000", "bid": 4.5, "bid_size": 434.0, "ask": 7.15, "ask_size": 316.0, "iv": 0.4553, "open_interest": 0.0, "volume": 1.0, "delta": 0.6943, "gamma": 0.0394, "vega": 0.0713, "theta": -0.0482, "rho": 0.039, "theo": 5.695, "change": -0.125, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T10:26:28", "percent_change": -1.69492, "prev_day_close": 7.375}, {"option": "CNC261211P00065000", "bid": 1.39, "bid_size": 379.0, "ask": 2.28, "ask_size": 251.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.3079, "gamma": 0.0397, "vega": 0.0716, "theta": -0.0491, "rho": -0.0181, "theo": 1.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.56500002741814}, {"option": "CNC261211C00066000", "bid": 4.7, "bid_size": 104.0, "ask": 6.4, "ask_size": 312.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": 0.6531, "gamma": 0.0418, "vega": 0.0751, "theta": -0.0505, "rho": 0.037, "theo": 5.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CNC261211P00066000", "bid": 1.92, "bid_size": 150.0, "ask": 2.49, "ask_size": 86.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.0422, "vega": 0.0752, "theta": -0.0513, "rho": -0.0206, "theo": 2.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04499995708466}, {"option": "CNC261211C00067000", "bid": 3.15, "bid_size": 197.0, "ask": 5.3, "ask_size": 61.0, "iv": 0.4022, "open_interest": 8.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0437, "vega": 0.078, "theta": -0.0522, "rho": 0.0348, "theo": 4.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.18, "last_trade_time": "2026-11-04T10:06:04", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "CNC261211P00067000", "bid": 2.11, "bid_size": 192.0, "ask": 3.3, "ask_size": 74.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.0442, "vega": 0.0781, "theta": -0.053, "rho": -0.0227, "theo": 2.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42000007629395}, {"option": "CNC261211C00068000", "bid": 3.6, "bid_size": 28.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.4354, "open_interest": 4.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0452, "vega": 0.08, "theta": -0.0533, "rho": 0.0324, "theo": 3.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.74, "last_trade_time": "2026-11-05T14:37:31", "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "CNC261211P00068000", "bid": 2.76, "bid_size": 76.0, "ask": 4.35, "ask_size": 66.0, "iv": 0.4904, "open_interest": 30.0, "volume": 0.0, "delta": -0.4391, "gamma": 0.0457, "vega": 0.08, "theta": -0.054, "rho": -0.0249, "theo": 3.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-05T11:18:23", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "CNC261211C00069000", "bid": 2.95, "bid_size": 235.0, "ask": 4.6, "ask_size": 379.0, "iv": 0.4741, "open_interest": 6.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.046, "vega": 0.081, "theta": -0.0537, "rho": 0.03, "theo": 3.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-06T15:41:05", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "CNC261211P00069000", "bid": 2.65, "bid_size": 339.0, "ask": 4.85, "ask_size": 200.0, "iv": 0.4507, "open_interest": 4.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0466, "vega": 0.0809, "theta": -0.0544, "rho": -0.0274, "theo": 3.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T13:27:40", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "CNC261211C00070000", "bid": 2.63, "bid_size": 157.0, "ask": 3.25, "ask_size": 100.0, "iv": 0.4258, "open_interest": 4.0, "volume": 3.0, "delta": 0.4736, "gamma": 0.0461, "vega": 0.0809, "theta": -0.0534, "rho": 0.0275, "theo": 2.9171, "change": -0.505, "open": 3.54, "high": 3.62, "low": 3.54, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T10:58:26", "percent_change": -12.2424, "prev_day_close": 4.125}, {"option": "CNC261211P00070000", "bid": 3.5, "bid_size": 243.0, "ask": 4.65, "ask_size": 171.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0468, "vega": 0.0806, "theta": -0.0541, "rho": -0.0293, "theo": 4.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "CNC261211C00071000", "bid": 2.18, "bid_size": 189.0, "ask": 2.83, "ask_size": 142.0, "iv": 0.4214, "open_interest": 3.0, "volume": 3.0, "delta": 0.4286, "gamma": 0.0457, "vega": 0.0798, "theta": -0.0525, "rho": 0.025, "theo": 2.5043, "change": -0.925, "open": 2.75, "high": 2.75, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:42:04", "percent_change": -27.4074, "prev_day_close": 3.375}, {"option": "CNC261211P00071000", "bid": 4.15, "bid_size": 123.0, "ask": 5.25, "ask_size": 68.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.0465, "vega": 0.0794, "theta": -0.0531, "rho": -0.0312, "theo": 4.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "CNC261211C00072000", "bid": 1.82, "bid_size": 197.0, "ask": 2.48, "ask_size": 210.0, "iv": 0.4217, "open_interest": 10.0, "volume": 2.0, "delta": 0.385, "gamma": 0.0446, "vega": 0.0777, "theta": -0.0509, "rho": 0.0225, "theo": 2.1373, "change": -0.38, "open": 2.65, "high": 2.65, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T11:35:11", "percent_change": -13.5231, "prev_day_close": 2.80999994277954}, {"option": "CNC261211P00072000", "bid": 5.05, "bid_size": 20.0, "ask": 5.65, "ask_size": 15.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.0455, "vega": 0.0772, "theta": -0.0516, "rho": -0.033, "theo": 5.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CNC261211C00073000", "bid": 1.41, "bid_size": 281.0, "ask": 2.21, "ask_size": 294.0, "iv": 0.4185, "open_interest": 51.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.043, "vega": 0.0748, "theta": -0.0489, "rho": 0.0202, "theo": 1.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:21:25", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CNC261211P00073000", "bid": 5.4, "bid_size": 74.0, "ask": 6.35, "ask_size": 14.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.044, "vega": 0.0738, "theta": -0.0494, "rho": -0.034, "theo": 5.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "CNC261211C00074000", "bid": 1.17, "bid_size": 170.0, "ask": 1.93, "ask_size": 50.0, "iv": 0.421, "open_interest": 3.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.041, "vega": 0.0711, "theta": -0.0463, "rho": 0.0179, "theo": 1.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-05T12:58:38", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "CNC261211P00074000", "bid": 5.25, "bid_size": 140.0, "ask": 7.8, "ask_size": 27.0, "iv": 0.391, "open_interest": 1.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.042, "vega": 0.0701, "theta": -0.0469, "rho": -0.0355, "theo": 6.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-11-05T13:27:40", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "CNC261211C00075000", "bid": 0.9, "bid_size": 256.0, "ask": 1.88, "ask_size": 367.0, "iv": 0.4334, "open_interest": 1.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0385, "vega": 0.067, "theta": -0.0435, "rho": 0.0158, "theo": 1.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-11-06T09:56:12", "percent_change": 0.0, "prev_day_close": 1.9099999666214}, {"option": "CNC261211P00075000", "bid": 5.95, "bid_size": 139.0, "ask": 8.6, "ask_size": 41.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0396, "vega": 0.0652, "theta": -0.044, "rho": -0.0355, "theo": 7.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "CNC261211C00076000", "bid": 0.83, "bid_size": 172.0, "ask": 1.58, "ask_size": 354.0, "iv": 0.4384, "open_interest": 1.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.0359, "vega": 0.0623, "theta": -0.0404, "rho": 0.0138, "theo": 1.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T10:41:15", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "CNC261211P00076000", "bid": 6.75, "bid_size": 138.0, "ask": 9.35, "ask_size": 26.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.037, "vega": 0.06, "theta": -0.0408, "rho": -0.0356, "theo": 8.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4249997138977}, {"option": "CNC261211C00077000", "bid": 0.43, "bid_size": 374.0, "ask": 1.27, "ask_size": 410.0, "iv": 0.4098, "open_interest": 2.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.033, "vega": 0.0575, "theta": -0.0371, "rho": 0.012, "theo": 0.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-04T14:21:50", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "CNC261211P00077000", "bid": 7.35, "bid_size": 218.0, "ask": 10.1, "ask_size": 47.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0343, "vega": 0.0552, "theta": -0.0376, "rho": -0.0358, "theo": 9.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CNC261211C00078000", "bid": 0.59, "bid_size": 97.0, "ask": 1.04, "ask_size": 283.0, "iv": 0.4319, "open_interest": 1.0, "volume": 1.0, "delta": 0.1746, "gamma": 0.0301, "vega": 0.0526, "theta": -0.0339, "rho": 0.0104, "theo": 0.7446, "change": -0.59, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T10:58:26", "percent_change": -31.0526, "prev_day_close": 1.89999994635582}, {"option": "CNC261211P00078000", "bid": 8.5, "bid_size": 217.0, "ask": 10.95, "ask_size": 67.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0315, "vega": 0.0493, "theta": -0.0343, "rho": -0.0343, "theo": 9.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CNC261211C00079000", "bid": 0.26, "bid_size": 380.0, "ask": 1.4, "ask_size": 579.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0272, "vega": 0.0477, "theta": -0.0306, "rho": 0.0089, "theo": 0.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04000002145767}, {"option": "CNC261211P00079000", "bid": 9.4, "bid_size": 180.0, "ask": 11.7, "ask_size": 48.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0287, "vega": 0.0444, "theta": -0.031, "rho": -0.034, "theo": 10.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "CNC261211C00080000", "bid": 0.1, "bid_size": 194.0, "ask": 1.21, "ask_size": 58.0, "iv": 0.4529, "open_interest": 1.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0244, "vega": 0.0429, "theta": -0.0275, "rho": 0.0076, "theo": 0.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T10:42:39", "percent_change": 0.0, "prev_day_close": 1.51500000059605}, {"option": "CNC261211P00080000", "bid": 10.25, "bid_size": 101.0, "ask": 12.85, "ask_size": 30.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.026, "vega": 0.0383, "theta": -0.028, "rho": -0.0316, "theo": 11.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "CNC261211C00081000", "bid": 0.09, "bid_size": 172.0, "ask": 2.03, "ask_size": 67.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0217, "vega": 0.0383, "theta": -0.0245, "rho": 0.0065, "theo": 0.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "CNC261211P00081000", "bid": 11.15, "bid_size": 96.0, "ask": 13.8, "ask_size": 24.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0235, "vega": 0.0336, "theta": -0.025, "rho": -0.0296, "theo": 12.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "CNC261211C00082000", "bid": 0.09, "bid_size": 134.0, "ask": 1.05, "ask_size": 62.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0192, "vega": 0.034, "theta": -0.0217, "rho": 0.0055, "theo": 0.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.36999997496605}, {"option": "CNC261211P00082000", "bid": 12.1, "bid_size": 93.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.021, "vega": 0.0278, "theta": -0.0223, "rho": -0.0266, "theo": 13.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "CNC261211C00083000", "bid": 0.07, "bid_size": 39.0, "ask": 0.74, "ask_size": 85.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0169, "vega": 0.03, "theta": -0.0191, "rho": 0.0046, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.33000000566244}, {"option": "CNC261211P00083000", "bid": 13.0, "bid_size": 61.0, "ask": 15.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0188, "vega": 0.0236, "theta": -0.0198, "rho": -0.0238, "theo": 14.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CNC261211C00084000", "bid": 0.06, "bid_size": 28.0, "ask": 1.25, "ask_size": 79.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0148, "vega": 0.0264, "theta": -0.0168, "rho": 0.0039, "theo": 0.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25500003993511}, {"option": "CNC261211P00084000", "bid": 13.55, "bid_size": 65.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0165, "vega": 0.0184, "theta": -0.0172, "rho": -0.0197, "theo": 15.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "CNC261211C00085000", "bid": 0.05, "bid_size": 91.0, "ask": 0.48, "ask_size": 379.0, "iv": 0.4575, "open_interest": 1.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0128, "vega": 0.023, "theta": -0.0146, "rho": 0.0033, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T10:02:05", "percent_change": 0.0, "prev_day_close": 1.23999994248152}, {"option": "CNC261211P00085000", "bid": 14.55, "bid_size": 101.0, "ask": 18.4, "ask_size": 29.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0153, "vega": 0.0148, "theta": -0.0154, "rho": -0.0169, "theo": 16.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "CNC261211C00086000", "bid": 0.01, "bid_size": 82.0, "ask": 0.78, "ask_size": 64.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0111, "vega": 0.0201, "theta": -0.0127, "rho": 0.0028, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999996617436}, {"option": "CNC261211P00086000", "bid": 15.55, "bid_size": 65.0, "ask": 19.25, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0137, "vega": 0.0108, "theta": -0.0128, "rho": -0.0117, "theo": 17.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "CNC261211C00090000", "bid": 0.01, "bid_size": 9.0, "ask": 1.65, "ask_size": 137.0, "iv": 0.7198, "open_interest": 25.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.006, "vega": 0.0112, "theta": -0.007, "rho": 0.0013, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T10:16:45", "percent_change": 0.0, "prev_day_close": 0.405000005848706}, {"option": "CNC261211P00090000", "bid": 19.95, "bid_size": 65.0, "ask": 23.2, "ask_size": 19.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0015, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 21.44, "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": 20.4000005722046}, {"option": "CNC261218C00017500", "bid": 49.35, "bid_size": 76.0, "ask": 52.55, "ask_size": 65.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0195, "theo": 51.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.65, "last_trade_time": "2026-02-23T12:47:27", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "CNC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 315.0, "iv": 2.9295, "open_interest": 24.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-07T14:54:54", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CNC261218C00020000", "bid": 47.15, "bid_size": 76.0, "ask": 50.15, "ask_size": 66.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0223, "theo": 48.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-05-01T15:47:22", "percent_change": 0.0, "prev_day_close": 50.0750007629394}, {"option": "CNC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 245.0, "iv": 1.9818, "open_interest": 40.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T14:14:46", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CNC261218C00022500", "bid": 44.25, "bid_size": 79.0, "ask": 47.65, "ask_size": 66.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0251, "theo": 46.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.22, "last_trade_time": "2026-03-23T12:49:01", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "CNC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 47.0, "iv": 1.3772, "open_interest": 897.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T13:57:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CNC261218C00025000", "bid": 42.85, "bid_size": 53.0, "ask": 45.15, "ask_size": 65.0, "iv": 1.7002, "open_interest": 9.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0279, "theo": 43.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.42, "last_trade_time": "2026-03-23T12:49:07", "percent_change": 0.0, "prev_day_close": 45.1749992370606}, {"option": "CNC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 184.0, "iv": 1.4788, "open_interest": 23.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T09:30:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CNC261218C00027500", "bid": 39.6, "bid_size": 96.0, "ask": 42.7, "ask_size": 70.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0307, "theo": 41.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.74, "last_trade_time": "2026-09-30T11:35:32", "percent_change": 0.0, "prev_day_close": 42.7749996185303}, {"option": "CNC261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 439.0, "iv": 1.1601, "open_interest": 245.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CNC261218C00030000", "bid": 38.1, "bid_size": 177.0, "ask": 40.6, "ask_size": 240.0, "iv": 1.6451, "open_interest": 116.0, "volume": 4.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0335, "theo": 38.7303, "change": -1.39, "open": 38.86, "high": 38.86, "low": 38.86, "tick": "no_change", "last_trade_price": 38.86, "last_trade_time": "2026-11-09T15:25:07", "percent_change": -3.45342, "prev_day_close": 40.25}, {"option": "CNC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 196.0, "iv": 1.022, "open_interest": 25.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CNC261218C00032500", "bid": 35.05, "bid_size": 98.0, "ask": 37.7, "ask_size": 94.0, "iv": 1.1331, "open_interest": 52.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0363, "theo": 36.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-08-21T15:49:02", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "CNC261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 253.0, "iv": 0.962, "open_interest": 15.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T09:30:04", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "CNC261218C00035000", "bid": 32.1, "bid_size": 129.0, "ask": 35.25, "ask_size": 92.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.039, "theo": 33.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.96, "last_trade_time": "2026-10-28T13:24:56", "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "CNC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 318.0, "iv": 0.8868, "open_interest": 120.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T14:52:12", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CNC261218C00037500", "bid": 30.4, "bid_size": 200.0, "ask": 33.2, "ask_size": 248.0, "iv": 1.2132, "open_interest": 181.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0418, "theo": 31.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.88, "last_trade_time": "2026-11-02T10:07:20", "percent_change": 0.0, "prev_day_close": 32.8749990463257}, {"option": "CNC261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 557.0, "iv": 0.7919, "open_interest": 200.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.001, "theta": -0.0007, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:26:54", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CNC261218C00040000", "bid": 27.75, "bid_size": 231.0, "ask": 30.7, "ask_size": 233.0, "iv": 1.0606, "open_interest": 116.0, "volume": 1.0, "delta": 0.9973, "gamma": 0.0005, "vega": 0.0017, "theta": 0.0, "rho": 0.0445, "theo": 28.7897, "change": -1.39, "open": 29.01, "high": 29.01, "low": 29.01, "tick": "down", "last_trade_price": 29.01, "last_trade_time": "2026-11-09T14:22:21", "percent_change": -4.57237, "prev_day_close": 30.3999996185303}, {"option": "CNC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 451.0, "iv": 0.7149, "open_interest": 45.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.0017, "theta": -0.0012, "rho": -0.0002, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:33:50", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CNC261218C00042500", "bid": 25.7, "bid_size": 79.0, "ask": 27.55, "ask_size": 83.0, "iv": 0.9027, "open_interest": 80.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.001, "vega": 0.0029, "theta": 0.0, "rho": 0.0471, "theo": 26.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.23, "last_trade_time": "2026-10-30T10:36:40", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "CNC261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 660.0, "iv": 0.7512, "open_interest": 339.0, "volume": 1.0, "delta": -0.0043, "gamma": 0.001, "vega": 0.0029, "theta": -0.002, "rho": -0.0003, "theo": 0.0176, "change": 0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:48:34", "percent_change": 25.0, "prev_day_close": 0.0399999991059303}, {"option": "CNC261218C00045000", "bid": 23.05, "bid_size": 201.0, "ask": 25.3, "ask_size": 224.0, "iv": 0.8302, "open_interest": 142.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0017, "vega": 0.0048, "theta": -0.0008, "rho": 0.0496, "theo": 23.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-10-30T09:46:53", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "CNC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 192.0, "iv": 0.5734, "open_interest": 225.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0017, "vega": 0.0048, "theta": -0.0032, "rho": -0.0006, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:42:23", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CNC261218C00047500", "bid": 20.5, "bid_size": 198.0, "ask": 23.15, "ask_size": 232.0, "iv": 0.7976, "open_interest": 108.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0028, "vega": 0.0078, "theta": -0.0029, "rho": 0.052, "theo": 21.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-10-29T15:46:18", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "CNC261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 220.0, "iv": 0.5233, "open_interest": 223.0, "volume": 5.0, "delta": -0.0134, "gamma": 0.0029, "vega": 0.0078, "theta": -0.005, "rho": -0.001, "theo": 0.0571, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:33:49", "percent_change": -38.4615, "prev_day_close": 0.0649999976158142}, {"option": "CNC261218C00050000", "bid": 18.45, "bid_size": 255.0, "ask": 20.75, "ask_size": 382.0, "iv": 0.7902, "open_interest": 383.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0047, "vega": 0.0124, "theta": -0.0059, "rho": 0.054, "theo": 18.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-05T15:04:13", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CNC261218P00050000", "bid": 0.03, "bid_size": 174.0, "ask": 0.24, "ask_size": 519.0, "iv": 0.537, "open_interest": 880.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0048, "vega": 0.0125, "theta": -0.0078, "rho": -0.0018, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:11:54", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "CNC261218C00052500", "bid": 16.1, "bid_size": 97.0, "ask": 18.3, "ask_size": 171.0, "iv": 0.7196, "open_interest": 37.0, "volume": 1.0, "delta": 0.9607, "gamma": 0.0076, "vega": 0.0192, "theta": -0.01, "rho": 0.0555, "theo": 16.5222, "change": -0.8, "open": 17.25, "high": 17.25, "low": 17.25, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-11-09T11:33:31", "percent_change": -4.43213, "prev_day_close": 18.0500001907349}, {"option": "CNC261218P00052500", "bid": 0.08, "bid_size": 266.0, "ask": 0.23, "ask_size": 312.0, "iv": 0.479, "open_interest": 310.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0076, "vega": 0.0192, "theta": -0.0116, "rho": -0.003, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T12:46:31", "percent_change": 0.0, "prev_day_close": 0.229999992996454}, {"option": "CNC261218C00055000", "bid": 13.6, "bid_size": 245.0, "ask": 15.95, "ask_size": 343.0, "iv": 0.6413, "open_interest": 233.0, "volume": 1.0, "delta": 0.9357, "gamma": 0.0117, "vega": 0.0284, "theta": -0.0154, "rho": 0.0562, "theo": 14.1655, "change": 0.135, "open": 15.96, "high": 15.96, "low": 15.96, "tick": "down", "last_trade_price": 15.96, "last_trade_time": "2026-11-09T10:21:32", "percent_change": 0.853082, "prev_day_close": 15.8249998092651}, {"option": "CNC261218P00055000", "bid": 0.15, "bid_size": 309.0, "ask": 0.55, "ask_size": 602.0, "iv": 0.4892, "open_interest": 312.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0118, "vega": 0.0284, "theta": -0.0169, "rho": -0.0048, "theo": 0.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T13:23:12", "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "CNC261218C00057500", "bid": 11.5, "bid_size": 105.0, "ask": 13.3, "ask_size": 213.0, "iv": 0.572, "open_interest": 86.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0171, "vega": 0.0401, "theta": -0.0221, "rho": 0.0559, "theo": 11.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.63, "last_trade_time": "2026-11-04T09:54:06", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "CNC261218P00057500", "bid": 0.39, "bid_size": 234.0, "ask": 0.55, "ask_size": 59.0, "iv": 0.4462, "open_interest": 1403.0, "volume": 4.0, "delta": -0.1021, "gamma": 0.0172, "vega": 0.0402, "theta": -0.0233, "rho": -0.0076, "theo": 0.5257, "change": 0.15, "open": 0.55, "high": 0.66, "low": 0.46, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T10:52:03", "percent_change": 29.4118, "prev_day_close": 0.510000005364418}, {"option": "CNC261218C00060000", "bid": 9.35, "bid_size": 201.0, "ask": 11.2, "ask_size": 470.0, "iv": 0.5407, "open_interest": 312.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0236, "vega": 0.0537, "theta": -0.0296, "rho": 0.0542, "theo": 9.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T09:33:04", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "CNC261218P00060000", "bid": 0.74, "bid_size": 88.0, "ask": 1.03, "ask_size": 380.0, "iv": 0.4516, "open_interest": 12286.0, "volume": 2.0, "delta": -0.1558, "gamma": 0.0238, "vega": 0.0538, "theta": -0.0307, "rho": -0.0116, "theo": 0.8644, "change": -0.04, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T09:38:51", "percent_change": -5.12821, "prev_day_close": 0.780000001192093}, {"option": "CNC261218C00062500", "bid": 7.4, "bid_size": 144.0, "ask": 8.3, "ask_size": 282.0, "iv": 0.4504, "open_interest": 107.0, "volume": 3.0, "delta": 0.774, "gamma": 0.0305, "vega": 0.0676, "theta": -0.037, "rho": 0.051, "theo": 7.7596, "change": -0.375, "open": 8.09, "high": 8.4, "low": 8.09, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T12:10:17", "percent_change": -4.2735, "prev_day_close": 8.77499961853027}, {"option": "CNC261218P00062500", "bid": 1.24, "bid_size": 104.0, "ask": 1.44, "ask_size": 37.0, "iv": 0.432, "open_interest": 1690.0, "volume": 14.0, "delta": -0.2272, "gamma": 0.0308, "vega": 0.0678, "theta": -0.038, "rho": -0.0166, "theo": 1.3736, "change": -0.01, "open": 1.27, "high": 1.46, "low": 1.19, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T14:16:24", "percent_change": -0.757575, "prev_day_close": 1.31999999284744}, {"option": "CNC261218C00065000", "bid": 5.6, "bid_size": 195.0, "ask": 6.6, "ask_size": 475.0, "iv": 0.4416, "open_interest": 331.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.0367, "vega": 0.0796, "theta": -0.0432, "rho": 0.0462, "theo": 5.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.06, "last_trade_time": "2026-11-04T11:06:33", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CNC261218P00065000", "bid": 1.96, "bid_size": 118.0, "ask": 2.19, "ask_size": 38.0, "iv": 0.425, "open_interest": 567.0, "volume": 315.0, "delta": -0.3154, "gamma": 0.0371, "vega": 0.0798, "theta": -0.0441, "rho": -0.0228, "theo": 2.1019, "change": 0.075, "open": 1.7, "high": 2.1, "low": 1.59, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:20:06", "percent_change": 3.7037, "prev_day_close": 2.02500003576279}, {"option": "CNC261218C00067500", "bid": 4.3, "bid_size": 62.0, "ask": 5.05, "ask_size": 342.0, "iv": 0.4436, "open_interest": 190.0, "volume": 3.0, "delta": 0.5871, "gamma": 0.041, "vega": 0.0874, "theta": -0.0471, "rho": 0.0402, "theo": 4.4846, "change": -0.625, "open": 5.19, "high": 5.19, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T14:16:36", "percent_change": -11.6279, "prev_day_close": 5.375}, {"option": "CNC261218P00067500", "bid": 2.76, "bid_size": 480.0, "ask": 3.2, "ask_size": 71.0, "iv": 0.4095, "open_interest": 656.0, "volume": 19.0, "delta": -0.4162, "gamma": 0.0415, "vega": 0.0874, "theta": -0.0478, "rho": -0.0292, "theo": 3.087, "change": 0.15, "open": 2.61, "high": 3.05, "low": 2.61, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T14:30:46", "percent_change": 5.17241, "prev_day_close": 2.89999997615814}, {"option": "CNC261218C00070000", "bid": 3.1, "bid_size": 101.0, "ask": 3.5, "ask_size": 238.0, "iv": 0.4228, "open_interest": 773.0, "volume": 119.0, "delta": 0.4826, "gamma": 0.0424, "vega": 0.0894, "theta": -0.0478, "rho": 0.0335, "theo": 3.2482, "change": -0.9, "open": 4.35, "high": 4.35, "low": 3.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:55:18", "percent_change": -21.4286, "prev_day_close": 4.20000004768372}, {"option": "CNC261218P00070000", "bid": 4.2, "bid_size": 112.0, "ask": 4.45, "ask_size": 15.0, "iv": 0.4142, "open_interest": 119.0, "volume": 22.0, "delta": -0.5223, "gamma": 0.0431, "vega": 0.0892, "theta": -0.0484, "rho": -0.0355, "theo": 4.3502, "change": 0.025, "open": 3.5, "high": 4.05, "low": 3.5, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T12:16:02", "percent_change": 0.621122, "prev_day_close": 4.02499985694885}, {"option": "CNC261218C00072500", "bid": 1.98, "bid_size": 371.0, "ask": 2.39, "ask_size": 129.0, "iv": 0.4028, "open_interest": 1350.0, "volume": 52.0, "delta": 0.3812, "gamma": 0.0408, "vega": 0.0855, "theta": -0.0454, "rho": 0.0267, "theo": 2.2812, "change": -0.675, "open": 2.7, "high": 2.75, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:06:25", "percent_change": -22.314, "prev_day_close": 3.02499997615814}, {"option": "CNC261218P00072500", "bid": 5.7, "bid_size": 84.0, "ask": 6.15, "ask_size": 65.0, "iv": 0.4186, "open_interest": 144.0, "volume": 10.0, "delta": -0.6256, "gamma": 0.0417, "vega": 0.0848, "theta": -0.046, "rho": -0.0403, "theo": 5.8865, "change": 0.475, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T14:30:46", "percent_change": 8.83721, "prev_day_close": 5.375}, {"option": "CNC261218C00075000", "bid": 1.47, "bid_size": 57.0, "ask": 1.92, "ask_size": 460.0, "iv": 0.4303, "open_interest": 1257.0, "volume": 28.0, "delta": 0.2899, "gamma": 0.0368, "vega": 0.0769, "theta": -0.0405, "rho": 0.0205, "theo": 1.5581, "change": -0.49, "open": 2.09, "high": 2.09, "low": 1.5, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T15:54:23", "percent_change": -23.0047, "prev_day_close": 2.12999999523163}, {"option": "CNC261218P00075000", "bid": 6.45, "bid_size": 305.0, "ask": 8.85, "ask_size": 302.0, "iv": 0.4095, "open_interest": 51.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0379, "vega": 0.0751, "theta": -0.0411, "rho": -0.0429, "theo": 7.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-05T14:19:32", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "CNC261218C00077500", "bid": 0.96, "bid_size": 36.0, "ask": 1.31, "ask_size": 368.0, "iv": 0.427, "open_interest": 1146.0, "volume": 32.0, "delta": 0.2131, "gamma": 0.0313, "vega": 0.0655, "theta": -0.0342, "rho": 0.0151, "theo": 1.0387, "change": -0.25, "open": 1.5, "high": 1.5, "low": 1.21, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:34:28", "percent_change": -16.6667, "prev_day_close": 1.5}, {"option": "CNC261218P00077500", "bid": 8.4, "bid_size": 173.0, "ask": 10.1, "ask_size": 82.0, "iv": 0.3378, "open_interest": 5.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0325, "vega": 0.063, "theta": -0.0348, "rho": -0.0431, "theo": 9.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T10:41:43", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "CNC261218C00080000", "bid": 0.42, "bid_size": 589.0, "ask": 0.81, "ask_size": 378.0, "iv": 0.4007, "open_interest": 3194.0, "volume": 3.0, "delta": 0.152, "gamma": 0.0252, "vega": 0.0531, "theta": -0.0276, "rho": 0.0108, "theo": 0.679, "change": -0.205, "open": 0.83, "high": 0.86, "low": 0.81, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T11:49:22", "percent_change": -19.2488, "prev_day_close": 1.06500002741814}, {"option": "CNC261218P00080000", "bid": 10.5, "bid_size": 161.0, "ask": 12.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 30.0, "volume": 4.0, "delta": -0.8627, "gamma": 0.0267, "vega": 0.049, "theta": -0.0281, "rho": -0.041, "theo": 11.8276, "change": -0.365, "open": 10.16, "high": 10.16, "low": 10.16, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-11-09T10:02:51", "percent_change": -3.46793, "prev_day_close": 10.5250000953674}, {"option": "CNC261218C00082500", "bid": 0.34, "bid_size": 167.0, "ask": 0.51, "ask_size": 254.0, "iv": 0.4119, "open_interest": 6.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0195, "vega": 0.0414, "theta": -0.0214, "rho": 0.0076, "theo": 0.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T12:05:18", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "CNC261218P00082500", "bid": 12.75, "bid_size": 95.0, "ask": 14.75, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0213, "vega": 0.0357, "theta": -0.022, "rho": -0.0355, "theo": 14.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "CNC261218C00085000", "bid": 0.13, "bid_size": 443.0, "ask": 0.36, "ask_size": 219.0, "iv": 0.406, "open_interest": 435.0, "volume": 6.0, "delta": 0.0723, "gamma": 0.0146, "vega": 0.0313, "theta": -0.0161, "rho": 0.0052, "theo": 0.2782, "change": -0.285, "open": 0.53, "high": 0.53, "low": 0.35, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T13:33:12", "percent_change": -43.5115, "prev_day_close": 0.655000016093254}, {"option": "CNC261218P00085000", "bid": 15.25, "bid_size": 91.0, "ask": 17.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0167, "vega": 0.0231, "theta": -0.017, "rho": -0.0266, "theo": 16.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-11-05T09:59:02", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "CNC261218C00090000", "bid": 0.01, "bid_size": 343.0, "ask": 0.34, "ask_size": 766.0, "iv": 0.4587, "open_interest": 314.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0076, "vega": 0.0166, "theta": -0.0084, "rho": 0.0023, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T11:11:16", "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "CNC261218P00090000", "bid": 20.0, "bid_size": 65.0, "ask": 22.1, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0062, "vega": 0.0037, "theta": -0.007, "rho": -0.0054, "theo": 21.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "CNC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 269.0, "iv": 0.5512, "open_interest": 235.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0037, "vega": 0.0082, "theta": -0.0042, "rho": 0.001, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T09:32:57", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "CNC261218P00095000", "bid": 25.0, "bid_size": 42.0, "ask": 27.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 26.4, "change": 0.0, "open": 0.0, "high": 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": "CNC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 267.0, "iv": 0.5984, "open_interest": 89.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0017, "vega": 0.004, "theta": -0.002, "rho": 0.0004, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T09:58:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CNC261218P00100000", "bid": 30.0, "bid_size": 65.0, "ask": 32.05, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 31.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "CNC261224C00040000", "bid": 26.8, "bid_size": 35.0, "ask": 30.85, "ask_size": 8.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0008, "vega": 0.0027, "theta": 0.0, "rho": 0.0519, "theo": 28.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "CNC261224P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 76.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0008, "vega": 0.0027, "theta": -0.0017, "rho": -0.0003, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 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": "CNC261224C00045000", "bid": 21.9, "bid_size": 33.0, "ask": 25.9, "ask_size": 1.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0021, "vega": 0.0069, "theta": 0.0, "rho": 0.0578, "theo": 23.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "CNC261224P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 13.0, "iv": 1.0125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0021, "vega": 0.0069, "theta": -0.004, "rho": -0.0009, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 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": "CNC261224C00050000", "bid": 18.1, "bid_size": 45.0, "ask": 20.9, "ask_size": 38.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0054, "vega": 0.0162, "theta": -0.0056, "rho": 0.0626, "theo": 19.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4749994277954}, {"option": "CNC261224P00050000", "bid": 0.01, "bid_size": 11.0, "ask": 0.7, "ask_size": 66.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0055, "vega": 0.0163, "theta": -0.0088, "rho": -0.0026, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "CNC261224C00055000", "bid": 13.15, "bid_size": 45.0, "ask": 15.8, "ask_size": 42.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0123, "vega": 0.034, "theta": -0.015, "rho": 0.0648, "theo": 14.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CNC261224P00055000", "bid": 0.09, "bid_size": 103.0, "ask": 0.74, "ask_size": 75.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0124, "vega": 0.0341, "theta": -0.0175, "rho": -0.0065, "theo": 0.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21000004280359}, {"option": "CNC261224C00058000", "bid": 10.6, "bid_size": 49.0, "ask": 13.15, "ask_size": 24.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0185, "vega": 0.0491, "theta": -0.0225, "rho": 0.0639, "theo": 11.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CNC261224P00058000", "bid": 0.15, "bid_size": 252.0, "ask": 1.98, "ask_size": 50.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0186, "vega": 0.0493, "theta": -0.0246, "rho": -0.0106, "theo": 0.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CNC261224C00059000", "bid": 10.05, "bid_size": 41.0, "ask": 12.25, "ask_size": 28.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0208, "vega": 0.0546, "theta": -0.0252, "rho": 0.0632, "theo": 10.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CNC261224P00059000", "bid": 0.42, "bid_size": 194.0, "ask": 2.16, "ask_size": 60.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.021, "vega": 0.0548, "theta": -0.0271, "rho": -0.0124, "theo": 0.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CNC261224C00060000", "bid": 8.7, "bid_size": 82.0, "ask": 11.5, "ask_size": 48.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0232, "vega": 0.0603, "theta": -0.0279, "rho": 0.0622, "theo": 9.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CNC261224P00060000", "bid": 0.7, "bid_size": 87.0, "ask": 1.31, "ask_size": 32.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0234, "vega": 0.0604, "theta": -0.0297, "rho": -0.0143, "theo": 1.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.71500000357628}, {"option": "CNC261224C00061000", "bid": 8.05, "bid_size": 77.0, "ask": 10.65, "ask_size": 24.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0257, "vega": 0.0659, "theta": -0.0305, "rho": 0.0609, "theo": 9.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CNC261224P00061000", "bid": 0.27, "bid_size": 200.0, "ask": 1.53, "ask_size": 22.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0259, "vega": 0.0665, "theta": -0.0322, "rho": -0.0165, "theo": 1.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CNC261224C00062000", "bid": 7.35, "bid_size": 155.0, "ask": 9.8, "ask_size": 83.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0281, "vega": 0.0715, "theta": -0.0331, "rho": 0.0594, "theo": 8.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "CNC261224P00062000", "bid": 0.11, "bid_size": 541.0, "ask": 1.7, "ask_size": 94.0, "iv": 0.3584, "open_interest": 0.0, "volume": 1.0, "delta": -0.2217, "gamma": 0.0284, "vega": 0.0716, "theta": -0.0346, "rho": -0.0189, "theo": 1.4289, "change": 0.395, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:43:53", "percent_change": 43.6464, "prev_day_close": 0.905000001192093}, {"option": "CNC261224C00063000", "bid": 7.15, "bid_size": 75.0, "ask": 9.05, "ask_size": 94.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0305, "vega": 0.0767, "theta": -0.0355, "rho": 0.0576, "theo": 7.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22500014305115}, {"option": "CNC261224P00063000", "bid": 1.42, "bid_size": 119.0, "ask": 2.02, "ask_size": 157.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0308, "vega": 0.0772, "theta": -0.0369, "rho": -0.0212, "theo": 1.6853, "change": 0.0, "open": 0.0, "high": 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": "CNC261224C00064000", "bid": 5.8, "bid_size": 373.0, "ask": 8.3, "ask_size": 302.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.7165, "gamma": 0.0327, "vega": 0.0816, "theta": -0.0377, "rho": 0.0555, "theo": 6.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "CNC261224P00064000", "bid": 0.64, "bid_size": 566.0, "ask": 2.36, "ask_size": 166.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.0331, "vega": 0.0818, "theta": -0.039, "rho": -0.024, "theo": 1.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.78999994695187}, {"option": "CNC261224C00065000", "bid": 5.85, "bid_size": 103.0, "ask": 7.5, "ask_size": 316.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.6817, "gamma": 0.0347, "vega": 0.0859, "theta": -0.0397, "rho": 0.0533, "theo": 6.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "CNC261224P00065000", "bid": 2.01, "bid_size": 134.0, "ask": 2.75, "ask_size": 200.0, "iv": 0.4339, "open_interest": 0.0, "volume": 5.0, "delta": -0.3212, "gamma": 0.0351, "vega": 0.0862, "theta": -0.0408, "rho": -0.0266, "theo": 2.3062, "change": -0.03, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:46:54", "percent_change": -1.40845, "prev_day_close": 2.13000005483627}, {"option": "CNC261224C00066000", "bid": 5.15, "bid_size": 159.0, "ask": 6.15, "ask_size": 238.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.0365, "vega": 0.0896, "theta": -0.0413, "rho": 0.0508, "theo": 5.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "CNC261224P00066000", "bid": 2.02, "bid_size": 421.0, "ask": 3.35, "ask_size": 375.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0369, "vega": 0.0898, "theta": -0.0423, "rho": -0.0294, "theo": 2.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "CNC261224C00067000", "bid": 3.7, "bid_size": 170.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.6073, "gamma": 0.0379, "vega": 0.0925, "theta": -0.0425, "rho": 0.0481, "theo": 5.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "CNC261224P00067000", "bid": 2.57, "bid_size": 150.0, "ask": 4.35, "ask_size": 74.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.0384, "vega": 0.0926, "theta": -0.0435, "rho": -0.0322, "theo": 3.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CNC261224C00068000", "bid": 4.15, "bid_size": 25.0, "ask": 5.75, "ask_size": 65.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.5685, "gamma": 0.0389, "vega": 0.0946, "theta": -0.0434, "rho": 0.0453, "theo": 4.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "CNC261224P00068000", "bid": 2.75, "bid_size": 255.0, "ask": 3.95, "ask_size": 45.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0395, "vega": 0.0946, "theta": -0.0442, "rho": -0.0349, "theo": 3.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.81499993801117}, {"option": "CNC261224C00069000", "bid": 3.55, "bid_size": 45.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.0396, "vega": 0.0957, "theta": -0.0438, "rho": 0.0424, "theo": 3.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "CNC261224P00069000", "bid": 2.83, "bid_size": 132.0, "ask": 5.25, "ask_size": 54.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.476, "gamma": 0.0402, "vega": 0.0957, "theta": -0.0445, "rho": -0.0379, "theo": 4.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90500003099442}, {"option": "CNC261224C00070000", "bid": 3.05, "bid_size": 80.0, "ask": 3.9, "ask_size": 42.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": 0.4899, "gamma": 0.0398, "vega": 0.096, "theta": -0.0438, "rho": 0.0395, "theo": 3.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CNC261224P00070000", "bid": 3.25, "bid_size": 137.0, "ask": 4.95, "ask_size": 27.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0406, "vega": 0.0956, "theta": -0.0444, "rho": -0.0401, "theo": 4.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "CNC261224C00071000", "bid": 2.77, "bid_size": 144.0, "ask": 3.45, "ask_size": 198.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": 0.451, "gamma": 0.0397, "vega": 0.0953, "theta": -0.0434, "rho": 0.0365, "theo": 3.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "CNC261224P00071000", "bid": 4.55, "bid_size": 55.0, "ask": 5.75, "ask_size": 25.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.0405, "vega": 0.0949, "theta": -0.0439, "rho": -0.0426, "theo": 5.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "CNC261224C00072000", "bid": 2.28, "bid_size": 215.0, "ask": 2.95, "ask_size": 121.0, "iv": 0.401, "open_interest": 0.0, "volume": 2.0, "delta": 0.4129, "gamma": 0.0391, "vega": 0.0937, "theta": -0.0426, "rho": 0.0336, "theo": 2.7161, "change": -1.205, "open": 3.15, "high": 3.15, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T11:35:10", "percent_change": -28.8623, "prev_day_close": 4.17499995231628}, {"option": "CNC261224P00072000", "bid": 4.25, "bid_size": 178.0, "ask": 6.15, "ask_size": 59.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.04, "vega": 0.0928, "theta": -0.043, "rho": -0.0446, "theo": 5.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17500019073486}, {"option": "CNC261224C00073000", "bid": 1.93, "bid_size": 231.0, "ask": 2.53, "ask_size": 64.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0382, "vega": 0.0914, "theta": -0.0414, "rho": 0.0307, "theo": 2.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04499995708466}, {"option": "CNC261224P00073000", "bid": 5.9, "bid_size": 39.0, "ask": 7.55, "ask_size": 26.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.0392, "vega": 0.0905, "theta": -0.0418, "rho": -0.0466, "theo": 6.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "CNC261224C00074000", "bid": 1.55, "bid_size": 333.0, "ask": 2.45, "ask_size": 271.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.3407, "gamma": 0.037, "vega": 0.0884, "theta": -0.04, "rho": 0.0279, "theo": 2.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.43999993801117}, {"option": "CNC261224P00074000", "bid": 5.85, "bid_size": 87.0, "ask": 7.55, "ask_size": 26.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.038, "vega": 0.0869, "theta": -0.0403, "rho": -0.0478, "theo": 7.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "CNC261224C00075000", "bid": 1.54, "bid_size": 43.0, "ask": 1.95, "ask_size": 95.0, "iv": 0.4049, "open_interest": 0.0, "volume": 2.0, "delta": 0.3072, "gamma": 0.0354, "vega": 0.0847, "theta": -0.0383, "rho": 0.0252, "theo": 1.7876, "change": -0.135, "open": 2.45, "high": 2.45, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T10:30:29", "percent_change": -5.68421, "prev_day_close": 2.375}, {"option": "CNC261224P00075000", "bid": 6.35, "bid_size": 173.0, "ask": 8.8, "ask_size": 64.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0366, "vega": 0.0831, "theta": -0.0385, "rho": -0.0487, "theo": 7.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CNC261224C00076000", "bid": 1.29, "bid_size": 121.0, "ask": 2.05, "ask_size": 350.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0337, "vega": 0.0806, "theta": -0.0364, "rho": 0.0227, "theo": 1.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CNC261224P00076000", "bid": 7.4, "bid_size": 127.0, "ask": 9.8, "ask_size": 48.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0349, "vega": 0.0783, "theta": -0.0365, "rho": -0.0495, "theo": 8.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CNC261224C00077000", "bid": 0.92, "bid_size": 167.0, "ask": 1.62, "ask_size": 36.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.0318, "vega": 0.0761, "theta": -0.0343, "rho": 0.0203, "theo": 1.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "CNC261224P00077000", "bid": 7.85, "bid_size": 103.0, "ask": 10.45, "ask_size": 24.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0331, "vega": 0.0734, "theta": -0.0343, "rho": -0.0495, "theo": 9.4001, "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": 7.97499990463257}, {"option": "CNC261224C00078000", "bid": 0.72, "bid_size": 169.0, "ask": 1.5, "ask_size": 54.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.2191, "gamma": 0.0298, "vega": 0.0714, "theta": -0.0321, "rho": 0.0181, "theo": 1.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "CNC261224P00078000", "bid": 8.65, "bid_size": 101.0, "ask": 11.35, "ask_size": 23.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0312, "vega": 0.068, "theta": -0.032, "rho": -0.0494, "theo": 10.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CNC261224C00079000", "bid": 0.69, "bid_size": 169.0, "ask": 1.2, "ask_size": 111.0, "iv": 0.4048, "open_interest": 1.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0277, "vega": 0.0665, "theta": -0.0299, "rho": 0.0161, "theo": 0.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T13:51:01", "percent_change": 0.0, "prev_day_close": 2.20999997854233}, {"option": "CNC261224P00079000", "bid": 9.55, "bid_size": 98.0, "ask": 12.2, "ask_size": 19.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0292, "vega": 0.0626, "theta": -0.0298, "rho": -0.0483, "theo": 11.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CNC261224C00080000", "bid": 0.41, "bid_size": 176.0, "ask": 1.21, "ask_size": 59.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0256, "vega": 0.0616, "theta": -0.0277, "rho": 0.0142, "theo": 0.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24499997496605}, {"option": "CNC261224P00080000", "bid": 10.4, "bid_size": 91.0, "ask": 13.05, "ask_size": 25.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0271, "vega": 0.0568, "theta": -0.0274, "rho": -0.0473, "theo": 11.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CNC261224C00081000", "bid": 0.34, "bid_size": 359.0, "ask": 1.38, "ask_size": 525.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0235, "vega": 0.0567, "theta": -0.0255, "rho": 0.0125, "theo": 0.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T10:39:20", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "CNC261224P00081000", "bid": 11.3, "bid_size": 43.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0251, "vega": 0.0515, "theta": -0.0251, "rho": -0.0452, "theo": 12.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "CNC261224C00082000", "bid": 0.15, "bid_size": 190.0, "ask": 1.3, "ask_size": 56.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.0215, "vega": 0.052, "theta": -0.0233, "rho": 0.011, "theo": 0.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.53000004589558}, {"option": "CNC261224P00082000", "bid": 12.2, "bid_size": 38.0, "ask": 14.95, "ask_size": 6.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0232, "vega": 0.0455, "theta": -0.0229, "rho": -0.044, "theo": 13.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "CNC261224C00083000", "bid": 0.12, "bid_size": 172.0, "ask": 1.0, "ask_size": 56.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0195, "vega": 0.0474, "theta": -0.0213, "rho": 0.0096, "theo": 0.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "CNC261224P00083000", "bid": 13.15, "bid_size": 36.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0213, "vega": 0.0406, "theta": -0.0208, "rho": -0.0397, "theo": 14.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "CNC261224C00084000", "bid": 0.11, "bid_size": 152.0, "ask": 1.28, "ask_size": 74.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0177, "vega": 0.043, "theta": -0.0193, "rho": 0.0084, "theo": 0.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47000002115965}, {"option": "CNC261224P00084000", "bid": 13.6, "bid_size": 47.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0195, "vega": 0.0349, "theta": -0.0188, "rho": -0.0378, "theo": 15.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "CNC261224C00085000", "bid": 0.15, "bid_size": 255.0, "ask": 0.6, "ask_size": 291.0, "iv": 0.415, "open_interest": 1.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0159, "vega": 0.0389, "theta": -0.0174, "rho": 0.0073, "theo": 0.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T10:02:06", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "CNC261224P00085000", "bid": 14.65, "bid_size": 42.0, "ask": 17.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.018, "vega": 0.0304, "theta": -0.0169, "rho": -0.0348, "theo": 16.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "CNC261224C00086000", "bid": 0.08, "bid_size": 30.0, "ask": 0.56, "ask_size": 341.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0143, "vega": 0.035, "theta": -0.0157, "rho": 0.0064, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T10:39:20", "percent_change": 0.0, "prev_day_close": 0.640000000596046}, {"option": "CNC261224P00086000", "bid": 16.0, "bid_size": 32.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0163, "vega": 0.0246, "theta": -0.015, "rho": -0.0303, "theo": 17.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "CNC261224C00090000", "bid": 0.01, "bid_size": 35.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.009, "vega": 0.0224, "theta": -0.01, "rho": 0.0036, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18499994743615}, {"option": "CNC261224P00090000", "bid": 19.55, "bid_size": 39.0, "ask": 22.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0115, "vega": 0.0082, "theta": -0.0066, "rho": -0.0119, "theo": 21.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "CNC261224C00095000", "bid": 0.01, "bid_size": 5.0, "ask": 0.87, "ask_size": 88.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0048, "vega": 0.0122, "theta": -0.0055, "rho": 0.0017, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500000465661}, {"option": "CNC261224P00095000", "bid": 24.5, "bid_size": 28.0, "ask": 28.45, "ask_size": 8.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 26.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "CNC270115C00015000", "bid": 52.75, "bid_size": 120.0, "ask": 55.05, "ask_size": 147.0, "iv": 1.8613, "open_interest": 204.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0285, "theo": 53.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-10-13T09:31:12", "percent_change": 0.0, "prev_day_close": 55.2250003814697}, {"option": "CNC270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 355.0, "iv": 2.497, "open_interest": 1386.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-24T09:31:21", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "CNC270115C00017500", "bid": 50.0, "bid_size": 99.0, "ask": 52.8, "ask_size": 136.0, "iv": 1.6532, "open_interest": 185.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0332, "theo": 51.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-10-30T09:45:02", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "CNC270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 396.0, "iv": 2.253, "open_interest": 274.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-28T09:33:36", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "CNC270115C00020000", "bid": 48.25, "bid_size": 45.0, "ask": 49.25, "ask_size": 111.0, "iv": 1.2287, "open_interest": 17038.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.038, "theo": 48.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-03T11:29:11", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "CNC270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 215.0, "iv": 1.5107, "open_interest": 9497.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-03T14:34:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CNC270115C00022500", "bid": 45.8, "bid_size": 39.0, "ask": 46.75, "ask_size": 115.0, "iv": 1.1243, "open_interest": 393.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0427, "theo": 46.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.66, "last_trade_time": "2026-11-04T09:53:50", "percent_change": 0.0, "prev_day_close": 47.5250015258789}, {"option": "CNC270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.9626, "open_interest": 1433.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T10:50:45", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "CNC270115C00025000", "bid": 43.4, "bid_size": 38.0, "ask": 44.25, "ask_size": 186.0, "iv": 1.0771, "open_interest": 12202.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0474, "theo": 43.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.52, "last_trade_time": "2026-11-05T09:37:24", "percent_change": 0.0, "prev_day_close": 45.0750007629394}, {"option": "CNC270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.902, "open_interest": 2582.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T15:36:15", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "CNC270115C00027500", "bid": 40.8, "bid_size": 288.0, "ask": 41.8, "ask_size": 290.0, "iv": 0.8912, "open_interest": 2382.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0522, "theo": 41.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.07, "last_trade_time": "2026-11-06T10:22:35", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "CNC270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 75.0, "iv": 0.8216, "open_interest": 2597.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:42:31", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CNC270115C00030000", "bid": 37.65, "bid_size": 362.0, "ask": 40.4, "ask_size": 316.0, "iv": 1.0499, "open_interest": 3945.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0568, "theo": 38.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.35, "last_trade_time": "2026-11-06T10:22:35", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "CNC270115P00030000", "bid": 0.01, "bid_size": 10.0, "ask": 0.04, "ask_size": 16.0, "iv": 0.7823, "open_interest": 4013.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.001, "theta": -0.0005, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:38:13", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "CNC270115C00032500", "bid": 35.75, "bid_size": 329.0, "ask": 38.3, "ask_size": 372.0, "iv": 1.1931, "open_interest": 969.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0017, "theta": 0.0, "rho": 0.0615, "theo": 36.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.63, "last_trade_time": "2026-11-06T10:22:35", "percent_change": 0.0, "prev_day_close": 37.9750003814697}, {"option": "CNC270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 968.0, "iv": 0.8742, "open_interest": 662.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0007, "rho": -0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T09:35:20", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CNC270115C00035000", "bid": 33.35, "bid_size": 268.0, "ask": 35.45, "ask_size": 354.0, "iv": 1.0364, "open_interest": 2383.0, "volume": 1.0, "delta": 0.9968, "gamma": 0.0005, "vega": 0.0026, "theta": 0.0, "rho": 0.0661, "theo": 33.8404, "change": -0.475, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-09T11:49:39", "percent_change": -1.33897, "prev_day_close": 35.4750003814697}, {"option": "CNC270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 219.0, "iv": 0.6699, "open_interest": 1170.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0005, "vega": 0.0026, "theta": -0.0011, "rho": -0.0004, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T12:32:06", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CNC270115C00037500", "bid": 30.6, "bid_size": 351.0, "ask": 33.4, "ask_size": 374.0, "iv": 0.9737, "open_interest": 1587.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0008, "vega": 0.0041, "theta": 0.0, "rho": 0.0706, "theo": 31.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.75, "last_trade_time": "2026-11-06T10:22:35", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "CNC270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 182.0, "iv": 0.6162, "open_interest": 858.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0008, "vega": 0.0041, "theta": -0.0017, "rho": -0.0006, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-06T10:52:19", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CNC270115C00040000", "bid": 28.4, "bid_size": 297.0, "ask": 30.8, "ask_size": 395.0, "iv": 0.9111, "open_interest": 4496.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0013, "vega": 0.0064, "theta": 0.0, "rho": 0.0749, "theo": 28.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-11-06T09:42:00", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "CNC270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 933.0, "iv": 0.6661, "open_interest": 1462.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0013, "vega": 0.0064, "theta": -0.0025, "rho": -0.001, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:27:16", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CNC270115C00042500", "bid": 25.9, "bid_size": 317.0, "ask": 28.05, "ask_size": 377.0, "iv": 0.7834, "open_interest": 2461.0, "volume": 10.0, "delta": 0.9873, "gamma": 0.002, "vega": 0.0096, "theta": -0.0006, "rho": 0.079, "theo": 26.4596, "change": -0.075, "open": 27.99, "high": 28.0, "low": 27.99, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T10:31:27", "percent_change": -0.267141, "prev_day_close": 28.0749998092651}, {"option": "CNC270115P00042500", "bid": 0.01, "bid_size": 152.0, "ask": 0.32, "ask_size": 827.0, "iv": 0.6072, "open_interest": 135.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0021, "vega": 0.0096, "theta": -0.0036, "rho": -0.0016, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T10:05:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CNC270115C00045000", "bid": 23.1, "bid_size": 286.0, "ask": 25.95, "ask_size": 367.0, "iv": 0.7151, "open_interest": 1067.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0031, "vega": 0.0142, "theta": -0.0024, "rho": 0.0828, "theo": 24.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.52, "last_trade_time": "2026-11-05T15:03:04", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "CNC270115P00045000", "bid": 0.02, "bid_size": 297.0, "ask": 0.18, "ask_size": 299.0, "iv": 0.5013, "open_interest": 509.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0032, "vega": 0.0142, "theta": -0.0052, "rho": -0.0026, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-07T15:35:16", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "CNC270115C00047500", "bid": 21.15, "bid_size": 258.0, "ask": 23.2, "ask_size": 363.0, "iv": 0.674, "open_interest": 854.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0047, "vega": 0.0204, "theta": -0.0048, "rho": 0.086, "theo": 21.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-30T15:35:43", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "CNC270115P00047500", "bid": 0.08, "bid_size": 173.0, "ask": 0.23, "ask_size": 141.0, "iv": 0.4796, "open_interest": 268.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0048, "vega": 0.0205, "theta": -0.0073, "rho": -0.004, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "CNC270115C00050000", "bid": 18.75, "bid_size": 209.0, "ask": 21.2, "ask_size": 444.0, "iv": 0.6588, "open_interest": 4807.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0069, "vega": 0.0288, "theta": -0.0077, "rho": 0.0885, "theo": 19.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-11-05T09:59:26", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "CNC270115P00050000", "bid": 0.2, "bid_size": 226.0, "ask": 0.36, "ask_size": 126.0, "iv": 0.4748, "open_interest": 836.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0069, "vega": 0.0289, "theta": -0.01, "rho": -0.0061, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:17:26", "percent_change": 0.0, "prev_day_close": 0.370000012218952}, {"option": "CNC270115C00052500", "bid": 16.2, "bid_size": 348.0, "ask": 18.85, "ask_size": 541.0, "iv": 0.5888, "open_interest": 2733.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0097, "vega": 0.0394, "theta": -0.0113, "rho": 0.09, "theo": 16.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.98, "last_trade_time": "2026-10-14T09:32:52", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "CNC270115P00052500", "bid": 0.29, "bid_size": 319.0, "ask": 0.67, "ask_size": 589.0, "iv": 0.4712, "open_interest": 932.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0098, "vega": 0.0395, "theta": -0.0133, "rho": -0.009, "theo": 0.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T12:25:34", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "CNC270115C00055000", "bid": 14.25, "bid_size": 264.0, "ask": 16.4, "ask_size": 662.0, "iv": 0.5593, "open_interest": 3169.0, "volume": 5.0, "delta": 0.8996, "gamma": 0.0133, "vega": 0.052, "theta": -0.0154, "rho": 0.0902, "theo": 14.6679, "change": -0.685, "open": 15.59, "high": 15.59, "low": 15.59, "tick": "up", "last_trade_price": 15.59, "last_trade_time": "2026-11-09T14:21:32", "percent_change": -4.20891, "prev_day_close": 16.2749996185303}, {"option": "CNC270115P00055000", "bid": 0.52, "bid_size": 372.0, "ask": 0.88, "ask_size": 483.0, "iv": 0.4533, "open_interest": 1346.0, "volume": 1.0, "delta": -0.1009, "gamma": 0.0134, "vega": 0.0522, "theta": -0.0172, "rho": -0.0131, "theo": 0.6726, "change": 0.05, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:41:47", "percent_change": 8.19672, "prev_day_close": 0.609999999403954}, {"option": "CNC270115C00057500", "bid": 12.2, "bid_size": 231.0, "ask": 14.5, "ask_size": 501.0, "iv": 0.5507, "open_interest": 2453.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0174, "vega": 0.0663, "theta": -0.0199, "rho": 0.0888, "theo": 12.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T11:00:18", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "CNC270115P00057500", "bid": 0.74, "bid_size": 624.0, "ask": 1.07, "ask_size": 80.0, "iv": 0.4206, "open_interest": 889.0, "volume": 1.0, "delta": -0.1429, "gamma": 0.0176, "vega": 0.0666, "theta": -0.0215, "rho": -0.0184, "theo": 1.008, "change": -0.08, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T11:59:31", "percent_change": -8.33333, "prev_day_close": 0.96000000834465}, {"option": "CNC270115C00060000", "bid": 10.1, "bid_size": 307.0, "ask": 12.45, "ask_size": 651.0, "iv": 0.517, "open_interest": 6066.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0219, "vega": 0.0811, "theta": -0.0245, "rho": 0.0858, "theo": 10.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-06T09:42:00", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CNC270115P00060000", "bid": 1.36, "bid_size": 233.0, "ask": 1.54, "ask_size": 60.0, "iv": 0.4234, "open_interest": 772.0, "volume": 1.0, "delta": -0.1963, "gamma": 0.0221, "vega": 0.0817, "theta": -0.0258, "rho": -0.025, "theo": 1.4774, "change": -0.05, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T11:33:08", "percent_change": -3.42466, "prev_day_close": 1.46000003814697}, {"option": "CNC270115C00062500", "bid": 8.4, "bid_size": 262.0, "ask": 10.55, "ask_size": 497.0, "iv": 0.5025, "open_interest": 1681.0, "volume": 0.0, "delta": 0.7416, "gamma": 0.0262, "vega": 0.0951, "theta": -0.0287, "rho": 0.0809, "theo": 8.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-11-06T12:50:22", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "CNC270115P00062500", "bid": 1.9, "bid_size": 470.0, "ask": 2.22, "ask_size": 91.0, "iv": 0.413, "open_interest": 930.0, "volume": 4.0, "delta": -0.261, "gamma": 0.0266, "vega": 0.0956, "theta": -0.0298, "rho": -0.0327, "theo": 2.1122, "change": 0.08, "open": 1.96, "high": 2.12, "low": 1.96, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T15:19:55", "percent_change": 3.92157, "prev_day_close": 2.04000002145767}, {"option": "CNC270115C00065000", "bid": 6.65, "bid_size": 362.0, "ask": 8.25, "ask_size": 680.0, "iv": 0.4539, "open_interest": 2941.0, "volume": 52.0, "delta": 0.6683, "gamma": 0.0299, "vega": 0.1067, "theta": -0.032, "rho": 0.0744, "theo": 6.9985, "change": -1.025, "open": 8.5, "high": 8.67, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:21:55", "percent_change": -12.7726, "prev_day_close": 8.02500009536743}, {"option": "CNC270115P00065000", "bid": 2.65, "bid_size": 569.0, "ask": 3.1, "ask_size": 158.0, "iv": 0.4056, "open_interest": 671.0, "volume": 17.0, "delta": -0.3355, "gamma": 0.0304, "vega": 0.107, "theta": -0.033, "rho": -0.0413, "theo": 2.9406, "change": 0.09, "open": 2.8, "high": 2.92, "low": 2.8, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-09T14:30:46", "percent_change": 3.18021, "prev_day_close": 2.83000004291534}, {"option": "CNC270115C00067500", "bid": 5.3, "bid_size": 352.0, "ask": 5.8, "ask_size": 148.0, "iv": 0.4065, "open_interest": 1496.0, "volume": 1.0, "delta": 0.5885, "gamma": 0.0324, "vega": 0.1143, "theta": -0.0341, "rho": 0.0666, "theo": 5.5494, "change": 0.5, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 7.75194, "prev_day_close": 6.45000004768372}, {"option": "CNC270115P00067500", "bid": 3.7, "bid_size": 326.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.3992, "open_interest": 562.0, "volume": 12.0, "delta": -0.417, "gamma": 0.0331, "vega": 0.1144, "theta": -0.035, "rho": -0.0501, "theo": 3.9833, "change": 0.15, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T14:30:46", "percent_change": 3.94737, "prev_day_close": 3.79999995231628}, {"option": "CNC270115C00070000", "bid": 4.1, "bid_size": 356.0, "ask": 4.5, "ask_size": 108.0, "iv": 0.4009, "open_interest": 1744.0, "volume": 36.0, "delta": 0.5059, "gamma": 0.0336, "vega": 0.1172, "theta": -0.0348, "rho": 0.0581, "theo": 4.3192, "change": -0.825, "open": 5.4, "high": 5.7, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:22:19", "percent_change": -15.493, "prev_day_close": 5.32499980926514}, {"option": "CNC270115P00070000", "bid": 5.05, "bid_size": 177.0, "ask": 5.45, "ask_size": 194.0, "iv": 0.4026, "open_interest": 910.0, "volume": 3.0, "delta": -0.5016, "gamma": 0.0344, "vega": 0.1168, "theta": -0.0356, "rho": -0.0585, "theo": 5.2495, "change": -0.4, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T10:28:22", "percent_change": -8.08081, "prev_day_close": 4.95000004768372}, {"option": "CNC270115C00072500", "bid": 3.15, "bid_size": 104.0, "ask": 3.45, "ask_size": 153.0, "iv": 0.3995, "open_interest": 1895.0, "volume": 20.0, "delta": 0.4248, "gamma": 0.0332, "vega": 0.1151, "theta": -0.034, "rho": 0.0494, "theo": 3.304, "change": -0.55, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:16:36", "percent_change": -13.5802, "prev_day_close": 4.05000007152557}, {"option": "CNC270115P00072500", "bid": 6.5, "bid_size": 80.0, "ask": 7.15, "ask_size": 157.0, "iv": 0.4076, "open_interest": 483.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.0343, "vega": 0.1141, "theta": -0.0347, "rho": -0.0655, "theo": 6.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-11-06T10:41:21", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CNC270115C00075000", "bid": 2.4, "bid_size": 9.0, "ask": 2.76, "ask_size": 375.0, "iv": 0.4066, "open_interest": 3578.0, "volume": 13.0, "delta": 0.3488, "gamma": 0.0315, "vega": 0.1088, "theta": -0.032, "rho": 0.0409, "theo": 2.4886, "change": -0.655, "open": 2.93, "high": 2.93, "low": 2.46, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-11-09T15:30:31", "percent_change": -21.0273, "prev_day_close": 3.11500000953674}, {"option": "CNC270115P00075000", "bid": 8.05, "bid_size": 129.0, "ask": 8.75, "ask_size": 112.0, "iv": 0.3954, "open_interest": 172.0, "volume": 0.0, "delta": -0.6638, "gamma": 0.0328, "vega": 0.1063, "theta": -0.0326, "rho": -0.07, "theo": 8.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T12:50:24", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CNC270115C00077500", "bid": 1.55, "bid_size": 567.0, "ask": 2.25, "ask_size": 623.0, "iv": 0.4027, "open_interest": 2152.0, "volume": 3.0, "delta": 0.2808, "gamma": 0.0287, "vega": 0.0993, "theta": -0.0291, "rho": 0.0332, "theo": 1.8497, "change": -0.355, "open": 2.08, "high": 2.08, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-09T13:37:51", "percent_change": -14.6392, "prev_day_close": 2.42499995231628}, {"option": "CNC270115P00077500", "bid": 9.8, "bid_size": 171.0, "ask": 10.65, "ask_size": 121.0, "iv": 0.3889, "open_interest": 67.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0302, "vega": 0.0952, "theta": -0.0297, "rho": -0.0716, "theo": 10.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-11-04T15:38:53", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "CNC270115C00080000", "bid": 1.08, "bid_size": 553.0, "ask": 1.41, "ask_size": 35.0, "iv": 0.3844, "open_interest": 3136.0, "volume": 45.0, "delta": 0.222, "gamma": 0.0253, "vega": 0.0878, "theta": -0.0257, "rho": 0.0264, "theo": 1.3599, "change": -0.26, "open": 1.51, "high": 1.57, "low": 1.43, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T12:41:33", "percent_change": -14.2077, "prev_day_close": 1.83000004291534}, {"option": "CNC270115P00080000", "bid": 10.85, "bid_size": 316.0, "ask": 12.65, "ask_size": 196.0, "iv": 0.314, "open_interest": 68.0, "volume": 4.0, "delta": -0.7974, "gamma": 0.0271, "vega": 0.0817, "theta": -0.0262, "rho": -0.0702, "theo": 12.3393, "change": -0.265, "open": 10.86, "high": 10.86, "low": 10.86, "tick": "up", "last_trade_price": 10.86, "last_trade_time": "2026-11-09T10:02:51", "percent_change": -2.38202, "prev_day_close": 11.125}, {"option": "CNC270115C00082500", "bid": 0.7, "bid_size": 587.0, "ask": 1.25, "ask_size": 632.0, "iv": 0.3964, "open_interest": 373.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0217, "vega": 0.0756, "theta": -0.0221, "rho": 0.0206, "theo": 0.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-06T11:27:10", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "CNC270115P00082500", "bid": 13.05, "bid_size": 152.0, "ask": 14.95, "ask_size": 76.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0237, "vega": 0.067, "theta": -0.0225, "rho": -0.0656, "theo": 14.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.85, "last_trade_time": "2026-02-06T15:01:40", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "CNC270115C00085000", "bid": 0.64, "bid_size": 67.0, "ask": 0.93, "ask_size": 530.0, "iv": 0.4105, "open_interest": 422.0, "volume": 16.0, "delta": 0.1331, "gamma": 0.0182, "vega": 0.0637, "theta": -0.0186, "rho": 0.0159, "theo": 0.7183, "change": -0.315, "open": 0.87, "high": 0.87, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:13:11", "percent_change": -29.5775, "prev_day_close": 1.06499999761581}, {"option": "CNC270115P00085000", "bid": 15.1, "bid_size": 149.0, "ask": 17.2, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0204, "vega": 0.0523, "theta": -0.019, "rho": -0.0574, "theo": 16.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.4, "last_trade_time": "2026-02-06T14:23:02", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "CNC270115C00090000", "bid": 0.14, "bid_size": 681.0, "ask": 0.57, "ask_size": 552.0, "iv": 0.3998, "open_interest": 499.0, "volume": 154.0, "delta": 0.0767, "gamma": 0.012, "vega": 0.0428, "theta": -0.0125, "rho": 0.0092, "theo": 0.3729, "change": -0.08, "open": 0.35, "high": 0.54, "low": 0.35, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T11:46:06", "percent_change": -14.2857, "prev_day_close": 0.560000002384186}, {"option": "CNC270115P00090000", "bid": 20.05, "bid_size": 107.0, "ask": 22.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0144, "vega": 0.0242, "theta": -0.0126, "rho": -0.03, "theo": 21.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0250005722046}, {"option": "CNC270115C00095000", "bid": 0.11, "bid_size": 334.0, "ask": 0.43, "ask_size": 774.0, "iv": 0.436, "open_interest": 226.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0076, "vega": 0.0275, "theta": -0.008, "rho": 0.0052, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T11:53:27", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "CNC270115P00095000", "bid": 24.95, "bid_size": 67.0, "ask": 27.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.004, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 26.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "CNC270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 249.0, "iv": 0.4401, "open_interest": 3897.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0046, "vega": 0.0171, "theta": -0.005, "rho": 0.0029, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T15:43:41", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "CNC270115P00100000", "bid": 30.0, "bid_size": 43.0, "ask": 32.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 31.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-11-05T11:49:07", "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "CNC270115C00105000", "bid": 0.04, "bid_size": 1.0, "ask": 0.2, "ask_size": 506.0, "iv": 0.4729, "open_interest": 229.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0028, "vega": 0.0105, "theta": -0.0031, "rho": 0.0016, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T13:44:19", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "CNC270115P00105000", "bid": 35.0, "bid_size": 65.0, "ask": 37.05, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 36.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "CNC270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 350.0, "iv": 0.4873, "open_interest": 1601.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0016, "vega": 0.0064, "theta": -0.0019, "rho": 0.0009, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T13:19:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CNC270115P00110000", "bid": 40.0, "bid_size": 66.0, "ask": 42.1, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 41.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "CNC270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 308.0, "iv": 0.5065, "open_interest": 4464.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.001, "vega": 0.0039, "theta": -0.0011, "rho": 0.0005, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-21T09:49:48", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "CNC270115P00115000", "bid": 45.2, "bid_size": 58.0, "ask": 47.05, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 46.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.125}, {"option": "CNC270319C00017500", "bid": 50.2, "bid_size": 64.0, "ask": 53.4, "ask_size": 79.0, "iv": 1.2566, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0616, "theo": 51.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9250011444092}, {"option": "CNC270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 205.0, "iv": 1.2042, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0002, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-03-31T10:58:50", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CNC270319C00020000", "bid": 47.75, "bid_size": 63.0, "ask": 50.5, "ask_size": 69.0, "iv": 0.9436, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0703, "theo": 49.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-04-16T12:41:35", "percent_change": 0.0, "prev_day_close": 50.4750003814697}, {"option": "CNC270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 223.0, "iv": 1.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0003, "rho": -0.0002, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "CNC270319C00022500", "bid": 45.75, "bid_size": 46.0, "ask": 47.85, "ask_size": 62.0, "iv": 0.984, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0018, "theta": 0.0, "rho": 0.079, "theo": 46.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.31, "last_trade_time": "2026-04-27T11:07:53", "percent_change": 0.0, "prev_day_close": 47.9750003814697}, {"option": "CNC270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 267.0, "iv": 1.0769, "open_interest": 26.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0004, "rho": -0.0004, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-04-20T15:06:33", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CNC270319C00025000", "bid": 43.2, "bid_size": 49.0, "ask": 45.6, "ask_size": 69.0, "iv": 0.9347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0028, "theta": 0.0, "rho": 0.0876, "theo": 44.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.96, "last_trade_time": "2026-04-28T15:48:20", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "CNC270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 250.0, "iv": 0.9711, "open_interest": 78.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0007, "rho": -0.0006, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-12T15:51:33", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "CNC270319C00027500", "bid": 40.7, "bid_size": 50.0, "ask": 43.15, "ask_size": 71.0, "iv": 0.8456, "open_interest": 16.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0043, "theta": 0.0, "rho": 0.0961, "theo": 41.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-04-30T15:49:23", "percent_change": 0.0, "prev_day_close": 43.1500015258789}, {"option": "CNC270319P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 219.0, "iv": 0.6695, "open_interest": 84.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0043, "theta": -0.001, "rho": -0.0009, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-08T12:34:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CNC270319C00030000", "bid": 38.3, "bid_size": 49.0, "ask": 40.7, "ask_size": 74.0, "iv": 0.7901, "open_interest": 23.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0006, "vega": 0.0063, "theta": 0.0, "rho": 0.1044, "theo": 39.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.15, "last_trade_time": "2026-09-18T15:25:20", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "CNC270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 585.0, "iv": 0.7138, "open_interest": 82.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0014, "rho": -0.0014, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:14:28", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CNC270319C00032500", "bid": 35.75, "bid_size": 53.0, "ask": 38.7, "ask_size": 89.0, "iv": 0.7933, "open_interest": 84.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0009, "vega": 0.0092, "theta": 0.0, "rho": 0.1124, "theo": 36.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-08-05T09:57:37", "percent_change": 0.0, "prev_day_close": 38.2250003814697}, {"option": "CNC270319P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 564.0, "iv": 0.6581, "open_interest": 136.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0009, "vega": 0.0092, "theta": -0.0019, "rho": -0.0021, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T09:45:12", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "CNC270319C00035000", "bid": 33.45, "bid_size": 52.0, "ask": 35.8, "ask_size": 91.0, "iv": 0.6766, "open_interest": 29.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0014, "vega": 0.0131, "theta": 0.0, "rho": 0.1202, "theo": 34.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.46, "last_trade_time": "2026-11-06T09:48:28", "percent_change": 0.0, "prev_day_close": 35.8250007629394}, {"option": "CNC270319P00035000", "bid": 0.01, "bid_size": 150.0, "ask": 0.59, "ask_size": 768.0, "iv": 0.6598, "open_interest": 36.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0014, "vega": 0.0131, "theta": -0.0026, "rho": -0.0031, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-19T11:24:42", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "CNC270319C00037500", "bid": 30.7, "bid_size": 89.0, "ask": 33.85, "ask_size": 101.0, "iv": 0.6527, "open_interest": 10.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.002, "vega": 0.0182, "theta": 0.0, "rho": 0.1274, "theo": 31.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.58, "last_trade_time": "2026-10-30T10:36:41", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "CNC270319P00037500", "bid": 0.01, "bid_size": 226.0, "ask": 0.24, "ask_size": 172.0, "iv": 0.5178, "open_interest": 16.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.002, "vega": 0.0183, "theta": -0.0036, "rho": -0.0046, "theo": 0.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:18:42", "percent_change": 0.0, "prev_day_close": 0.140000002458692}, {"option": "CNC270319C00040000", "bid": 28.95, "bid_size": 171.0, "ask": 31.4, "ask_size": 287.0, "iv": 0.6808, "open_interest": 1008.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0028, "vega": 0.0248, "theta": -0.0013, "rho": 0.134, "theo": 29.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-11-04T11:41:41", "percent_change": 0.0, "prev_day_close": 31.1249990463257}, {"option": "CNC270319P00040000", "bid": 0.01, "bid_size": 397.0, "ask": 0.31, "ask_size": 85.0, "iv": 0.4886, "open_interest": 13.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0028, "vega": 0.025, "theta": -0.0048, "rho": -0.0067, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T12:46:48", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "CNC270319C00042500", "bid": 26.7, "bid_size": 52.0, "ask": 29.0, "ask_size": 121.0, "iv": 0.6449, "open_interest": 14.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0038, "vega": 0.0331, "theta": -0.003, "rho": 0.1399, "theo": 27.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.97, "last_trade_time": "2026-10-30T10:36:40", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "CNC270319P00042500", "bid": 0.23, "bid_size": 294.0, "ask": 0.41, "ask_size": 216.0, "iv": 0.5016, "open_interest": 26.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0039, "vega": 0.0334, "theta": -0.0062, "rho": -0.0094, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T12:59:00", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "CNC270319C00045000", "bid": 24.25, "bid_size": 118.0, "ask": 26.1, "ask_size": 206.0, "iv": 0.5458, "open_interest": 96.0, "volume": 1.0, "delta": 0.9509, "gamma": 0.0052, "vega": 0.0431, "theta": -0.005, "rho": 0.1447, "theo": 24.9192, "change": -2.0, "open": 24.45, "high": 24.45, "low": 24.45, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-11-09T15:41:53", "percent_change": -7.56144, "prev_day_close": 26.4499998092651}, {"option": "CNC270319P00045000", "bid": 0.35, "bid_size": 346.0, "ask": 0.55, "ask_size": 105.0, "iv": 0.4862, "open_interest": 234.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0052, "vega": 0.0434, "theta": -0.008, "rho": -0.0131, "theo": 0.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T11:08:17", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "CNC270319C00047500", "bid": 22.05, "bid_size": 64.0, "ask": 24.45, "ask_size": 121.0, "iv": 0.5752, "open_interest": 12.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0067, "vega": 0.0549, "theta": -0.0073, "rho": 0.1483, "theo": 22.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-05T15:58:31", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "CNC270319P00047500", "bid": 0.44, "bid_size": 490.0, "ask": 0.79, "ask_size": 250.0, "iv": 0.4702, "open_interest": 27.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0068, "vega": 0.0553, "theta": -0.01, "rho": -0.0179, "theo": 0.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T12:33:27", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "CNC270319C00050000", "bid": 19.75, "bid_size": 254.0, "ask": 21.75, "ask_size": 386.0, "iv": 0.5115, "open_interest": 228.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0086, "vega": 0.0683, "theta": -0.0098, "rho": 0.1505, "theo": 20.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T09:52:51", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "CNC270319P00050000", "bid": 0.61, "bid_size": 659.0, "ask": 1.32, "ask_size": 638.0, "iv": 0.4752, "open_interest": 787.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0087, "vega": 0.0688, "theta": -0.0122, "rho": -0.0238, "theo": 0.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T09:58:40", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "CNC270319C00052500", "bid": 17.85, "bid_size": 188.0, "ask": 20.15, "ask_size": 414.0, "iv": 0.5364, "open_interest": 121.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0106, "vega": 0.0829, "theta": -0.0124, "rho": 0.1511, "theo": 18.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.33, "last_trade_time": "2026-11-02T10:48:52", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "CNC270319P00052500", "bid": 0.96, "bid_size": 628.0, "ask": 1.34, "ask_size": 59.0, "iv": 0.446, "open_interest": 1497.0, "volume": 3.0, "delta": -0.1224, "gamma": 0.0108, "vega": 0.0835, "theta": -0.0146, "rho": -0.0311, "theo": 1.2723, "change": 0.23, "open": 1.25, "high": 1.27, "low": 1.25, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T14:33:02", "percent_change": 22.1154, "prev_day_close": 1.03999999165535}, {"option": "CNC270319C00055000", "bid": 15.75, "bid_size": 199.0, "ask": 18.15, "ask_size": 292.0, "iv": 0.516, "open_interest": 86.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0128, "vega": 0.0981, "theta": -0.0151, "rho": 0.1499, "theo": 16.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.93, "last_trade_time": "2026-11-04T14:58:44", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "CNC270319P00055000", "bid": 1.37, "bid_size": 505.0, "ask": 2.15, "ask_size": 580.0, "iv": 0.458, "open_interest": 459.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.013, "vega": 0.0989, "theta": -0.0171, "rho": -0.0396, "theo": 1.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-06T12:33:27", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "CNC270319C00057500", "bid": 13.95, "bid_size": 197.0, "ask": 16.25, "ask_size": 324.0, "iv": 0.507, "open_interest": 28.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.015, "vega": 0.1133, "theta": -0.0177, "rho": 0.147, "theo": 14.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.92, "last_trade_time": "2026-10-19T13:59:27", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "CNC270319P00057500", "bid": 1.81, "bid_size": 641.0, "ask": 2.69, "ask_size": 522.0, "iv": 0.445, "open_interest": 206.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0153, "vega": 0.1142, "theta": -0.0195, "rho": -0.0497, "theo": 2.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T15:44:43", "percent_change": 0.0, "prev_day_close": 2.04000002145767}, {"option": "CNC270319C00060000", "bid": 12.2, "bid_size": 243.0, "ask": 14.05, "ask_size": 501.0, "iv": 0.4807, "open_interest": 304.0, "volume": 2.0, "delta": 0.7619, "gamma": 0.0172, "vega": 0.1276, "theta": -0.0201, "rho": 0.1424, "theo": 12.6061, "change": -0.435, "open": 13.02, "high": 13.59, "low": 13.02, "tick": "up", "last_trade_price": 13.59, "last_trade_time": "2026-11-09T11:33:10", "percent_change": -3.1016, "prev_day_close": 14.0249996185303}, {"option": "CNC270319P00060000", "bid": 2.65, "bid_size": 522.0, "ask": 4.25, "ask_size": 797.0, "iv": 0.4794, "open_interest": 653.0, "volume": 1.0, "delta": -0.2436, "gamma": 0.0176, "vega": 0.1285, "theta": -0.0217, "rho": -0.0604, "theo": 2.9444, "change": 0.055, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:18:01", "percent_change": 1.93322, "prev_day_close": 2.84500002861023}, {"option": "CNC270319C00062500", "bid": 10.6, "bid_size": 237.0, "ask": 11.4, "ask_size": 409.0, "iv": 0.4387, "open_interest": 100.0, "volume": 4.0, "delta": 0.7126, "gamma": 0.0191, "vega": 0.1402, "theta": -0.0222, "rho": 0.1361, "theo": 10.9525, "change": -0.69, "open": 11.5, "high": 11.67, "low": 11.01, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-11-09T15:03:01", "percent_change": -5.84746, "prev_day_close": 11.8000001907349}, {"option": "CNC270319P00062500", "bid": 3.6, "bid_size": 145.0, "ask": 4.3, "ask_size": 440.0, "iv": 0.4485, "open_interest": 368.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0196, "vega": 0.141, "theta": -0.0237, "rho": -0.072, "theo": 3.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-04T15:49:04", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "CNC270319C00065000", "bid": 9.1, "bid_size": 259.0, "ask": 9.95, "ask_size": 501.0, "iv": 0.4365, "open_interest": 557.0, "volume": 20.0, "delta": 0.6598, "gamma": 0.0207, "vega": 0.1506, "theta": -0.0239, "rho": 0.1284, "theo": 9.4428, "change": -0.8, "open": 9.95, "high": 9.95, "low": 9.95, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-09T14:22:19", "percent_change": -7.44186, "prev_day_close": 10.75}, {"option": "CNC270319P00065000", "bid": 4.25, "bid_size": 422.0, "ask": 5.2, "ask_size": 300.0, "iv": 0.4306, "open_interest": 185.0, "volume": 2.0, "delta": -0.3487, "gamma": 0.0214, "vega": 0.1512, "theta": -0.0253, "rho": -0.0838, "theo": 4.7312, "change": 0.225, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T15:19:49", "percent_change": 4.97237, "prev_day_close": 4.52500009536743}, {"option": "CNC270319C00067500", "bid": 7.75, "bid_size": 264.0, "ask": 9.2, "ask_size": 615.0, "iv": 0.4524, "open_interest": 226.0, "volume": 4.0, "delta": 0.6049, "gamma": 0.022, "vega": 0.1581, "theta": -0.0251, "rho": 0.1197, "theo": 8.0811, "change": -0.375, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T12:15:05", "percent_change": -4.22535, "prev_day_close": 8.875}, {"option": "CNC270319P00067500", "bid": 5.55, "bid_size": 244.0, "ask": 6.3, "ask_size": 268.0, "iv": 0.4321, "open_interest": 196.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.0228, "vega": 0.1582, "theta": -0.0263, "rho": -0.0954, "theo": 5.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-19T15:25:36", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "CNC270319C00070000", "bid": 6.6, "bid_size": 260.0, "ask": 7.3, "ask_size": 471.0, "iv": 0.4296, "open_interest": 335.0, "volume": 11.0, "delta": 0.549, "gamma": 0.0227, "vega": 0.1624, "theta": -0.0258, "rho": 0.1103, "theo": 6.8676, "change": -0.545, "open": 7.95, "high": 7.95, "low": 6.9, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-11-09T15:24:10", "percent_change": -7.29097, "prev_day_close": 7.47499990463257}, {"option": "CNC270319P00070000", "bid": 6.55, "bid_size": 376.0, "ask": 7.6, "ask_size": 208.0, "iv": 0.4214, "open_interest": 131.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.0237, "vega": 0.1619, "theta": -0.0269, "rho": -0.1066, "theo": 7.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T15:53:54", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "CNC270319C00072500", "bid": 5.55, "bid_size": 232.0, "ask": 5.95, "ask_size": 226.0, "iv": 0.4192, "open_interest": 193.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.023, "vega": 0.1636, "theta": -0.026, "rho": 0.1005, "theo": 5.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-11-06T15:40:17", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CNC270319P00072500", "bid": 8.2, "bid_size": 278.0, "ask": 8.85, "ask_size": 17.0, "iv": 0.4206, "open_interest": 199.0, "volume": 0.0, "delta": -0.522, "gamma": 0.0242, "vega": 0.1621, "theta": -0.027, "rho": -0.1168, "theo": 8.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T09:39:00", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "CNC270319C00075000", "bid": 4.5, "bid_size": 352.0, "ask": 5.0, "ask_size": 201.0, "iv": 0.4131, "open_interest": 846.0, "volume": 11.0, "delta": 0.4397, "gamma": 0.0228, "vega": 0.1617, "theta": -0.0256, "rho": 0.0905, "theo": 4.8677, "change": -0.55, "open": 5.84, "high": 5.84, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:22:25", "percent_change": -9.90991, "prev_day_close": 5.54999995231628}, {"option": "CNC270319P00075000", "bid": 9.35, "bid_size": 213.0, "ask": 10.5, "ask_size": 61.0, "iv": 0.4081, "open_interest": 42.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.0242, "vega": 0.1589, "theta": -0.0266, "rho": -0.1242, "theo": 10.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-05T12:03:26", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "CNC270319C00077500", "bid": 3.7, "bid_size": 363.0, "ask": 4.2, "ask_size": 207.0, "iv": 0.4118, "open_interest": 2.0, "volume": 1.0, "delta": 0.3884, "gamma": 0.0222, "vega": 0.1572, "theta": -0.0249, "rho": 0.0806, "theo": 4.0645, "change": -0.275, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T11:17:53", "percent_change": -5.94595, "prev_day_close": 4.625}, {"option": "CNC270319P00077500", "bid": 11.5, "bid_size": 121.0, "ask": 12.15, "ask_size": 19.0, "iv": 0.419, "open_interest": 18.0, "volume": 0.0, "delta": -0.6336, "gamma": 0.0238, "vega": 0.1524, "theta": -0.0258, "rho": -0.1296, "theo": 11.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-16T10:15:10", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "CNC270319C00080000", "bid": 3.1, "bid_size": 269.0, "ask": 3.7, "ask_size": 533.0, "iv": 0.4196, "open_interest": 773.0, "volume": 0.0, "delta": 0.3405, "gamma": 0.0213, "vega": 0.1504, "theta": -0.0238, "rho": 0.0713, "theo": 3.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-11-06T14:16:17", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "CNC270319P00080000", "bid": 13.5, "bid_size": 52.0, "ask": 14.05, "ask_size": 64.0, "iv": 0.4264, "open_interest": 9.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0231, "vega": 0.1434, "theta": -0.0246, "rho": -0.1329, "theo": 13.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T15:49:04", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "CNC270319C00082500", "bid": 2.59, "bid_size": 238.0, "ask": 3.2, "ask_size": 615.0, "iv": 0.4245, "open_interest": 1.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.0201, "vega": 0.142, "theta": -0.0224, "rho": 0.0625, "theo": 2.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T11:43:37", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CNC270319P00082500", "bid": 14.85, "bid_size": 128.0, "ask": 16.0, "ask_size": 66.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0222, "vega": 0.1326, "theta": -0.0232, "rho": -0.134, "theo": 15.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "CNC270319C00085000", "bid": 2.1, "bid_size": 244.0, "ask": 2.39, "ask_size": 103.0, "iv": 0.4125, "open_interest": 224.0, "volume": 4.0, "delta": 0.2563, "gamma": 0.0188, "vega": 0.1323, "theta": -0.0208, "rho": 0.0543, "theo": 2.3079, "change": -0.005, "open": 2.46, "high": 2.66, "low": 2.46, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T10:38:18", "percent_change": -0.188327, "prev_day_close": 2.65500009059906}, {"option": "CNC270319P00085000", "bid": 16.0, "bid_size": 157.0, "ask": 18.15, "ask_size": 89.0, "iv": 0.3651, "open_interest": 8.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.021, "vega": 0.1191, "theta": -0.0216, "rho": -0.1298, "theo": 17.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-04T15:49:04", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "CNC270319C00090000", "bid": 1.44, "bid_size": 143.0, "ask": 1.8, "ask_size": 375.0, "iv": 0.423, "open_interest": 82.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0157, "vega": 0.1113, "theta": -0.0175, "rho": 0.0404, "theo": 1.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-11-05T09:47:47", "percent_change": 0.0, "prev_day_close": 1.89000004529953}, {"option": "CNC270319P00090000", "bid": 20.25, "bid_size": 146.0, "ask": 22.55, "ask_size": 104.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0184, "vega": 0.0904, "theta": -0.0182, "rho": -0.1139, "theo": 21.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-08-26T11:04:41", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "CNC270319C00095000", "bid": 0.97, "bid_size": 89.0, "ask": 1.31, "ask_size": 486.0, "iv": 0.4289, "open_interest": 55.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0127, "vega": 0.0904, "theta": -0.0142, "rho": 0.0295, "theo": 1.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T14:23:29", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "CNC270319P00095000", "bid": 25.2, "bid_size": 100.0, "ask": 27.15, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.016, "vega": 0.058, "theta": -0.0148, "rho": -0.0832, "theo": 26.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1749992370605}, {"option": "CNC270319C00100000", "bid": 0.62, "bid_size": 60.0, "ask": 0.97, "ask_size": 390.0, "iv": 0.4334, "open_interest": 15.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.01, "vega": 0.0715, "theta": -0.0112, "rho": 0.0212, "theo": 0.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-04T15:29:04", "percent_change": 0.0, "prev_day_close": 1.22999998927116}, {"option": "CNC270319P00100000", "bid": 30.2, "bid_size": 82.0, "ask": 32.05, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0134, "vega": 0.0256, "theta": -0.0113, "rho": -0.0323, "theo": 31.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9749994277954}, {"option": "CNC270319C00105000", "bid": 0.35, "bid_size": 131.0, "ask": 0.64, "ask_size": 99.0, "iv": 0.4272, "open_interest": 11.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0077, "vega": 0.0555, "theta": -0.0086, "rho": 0.0151, "theo": 0.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-04T11:56:41", "percent_change": 0.0, "prev_day_close": 0.780000016093254}, {"option": "CNC270319P00105000", "bid": 35.0, "bid_size": 65.0, "ask": 37.4, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0031, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 36.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8250007629394}, {"option": "CNC270319C00110000", "bid": 0.17, "bid_size": 254.0, "ask": 0.52, "ask_size": 352.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0058, "vega": 0.0424, "theta": -0.0066, "rho": 0.0107, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "CNC270319P00110000", "bid": 39.95, "bid_size": 67.0, "ask": 42.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 41.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7749996185303}, {"option": "CNC270617C00030000", "bid": 38.45, "bid_size": 62.0, "ask": 41.7, "ask_size": 76.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0012, "vega": 0.0204, "theta": 0.0, "rho": 0.1699, "theo": 40.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-10-27T09:30:06", "percent_change": 0.0, "prev_day_close": 41.1749992370606}, {"option": "CNC270617P00030000", "bid": 0.08, "bid_size": 131.0, "ask": 0.24, "ask_size": 101.0, "iv": 0.5564, "open_interest": 4.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0013, "vega": 0.0206, "theta": -0.0025, "rho": -0.0068, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T09:32:05", "percent_change": 0.0, "prev_day_close": 0.149999996647239}, {"option": "CNC270617C00032500", "bid": 36.5, "bid_size": 67.0, "ask": 39.3, "ask_size": 98.0, "iv": 0.549, "open_interest": 1.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0017, "vega": 0.0268, "theta": 0.0, "rho": 0.1819, "theo": 37.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-06-08T15:57:49", "percent_change": 0.0, "prev_day_close": 38.7250003814697}, {"option": "CNC270617P00032500", "bid": 0.14, "bid_size": 148.0, "ask": 0.31, "ask_size": 67.0, "iv": 0.5385, "open_interest": 1.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0017, "vega": 0.0272, "theta": -0.0032, "rho": -0.0094, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-05-27T13:09:53", "percent_change": 0.0, "prev_day_close": 0.195000007748604}, {"option": "CNC270617C00035000", "bid": 34.45, "bid_size": 73.0, "ask": 36.95, "ask_size": 139.0, "iv": 0.5695, "open_interest": 7.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0022, "vega": 0.0345, "theta": 0.0, "rho": 0.1931, "theo": 35.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.64, "last_trade_time": "2026-07-14T11:20:08", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "CNC270617P00035000", "bid": 0.03, "bid_size": 433.0, "ask": 0.41, "ask_size": 55.0, "iv": 0.4906, "open_interest": 6.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0023, "vega": 0.0348, "theta": -0.0041, "rho": -0.0127, "theo": 0.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-21T13:52:05", "percent_change": 0.0, "prev_day_close": 0.294999994337559}, {"option": "CNC270617C00037500", "bid": 32.15, "bid_size": 58.0, "ask": 34.5, "ask_size": 115.0, "iv": 0.5333, "open_interest": 7.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0029, "vega": 0.0438, "theta": 0.0, "rho": 0.2033, "theo": 33.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.94, "last_trade_time": "2026-11-06T09:49:00", "percent_change": 0.0, "prev_day_close": 34.2250003814697}, {"option": "CNC270617P00037500", "bid": 0.15, "bid_size": 423.0, "ask": 1.14, "ask_size": 409.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.003, "vega": 0.0443, "theta": -0.005, "rho": -0.0169, "theo": 0.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "CNC270617C00040000", "bid": 29.85, "bid_size": 84.0, "ask": 32.4, "ask_size": 142.0, "iv": 0.5296, "open_interest": 9.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0037, "vega": 0.0545, "theta": 0.0, "rho": 0.2123, "theo": 30.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-09-18T15:32:01", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "CNC270617P00040000", "bid": 0.29, "bid_size": 380.0, "ask": 1.31, "ask_size": 483.0, "iv": 0.5344, "open_interest": 6.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0038, "vega": 0.0554, "theta": -0.0061, "rho": -0.0222, "theo": 0.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T10:44:15", "percent_change": 0.0, "prev_day_close": 0.545000001788139}, {"option": "CNC270617C00042500", "bid": 27.7, "bid_size": 68.0, "ask": 30.0, "ask_size": 177.0, "iv": 0.5065, "open_interest": 11.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0047, "vega": 0.0667, "theta": -0.0013, "rho": 0.2198, "theo": 28.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.21, "last_trade_time": "2026-10-01T09:30:05", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "CNC270617P00042500", "bid": 0.5, "bid_size": 284.0, "ask": 1.6, "ask_size": 465.0, "iv": 0.5236, "open_interest": 25.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0048, "vega": 0.0674, "theta": -0.0073, "rho": -0.0286, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T13:59:14", "percent_change": 0.0, "prev_day_close": 0.814999967813492}, {"option": "CNC270617C00045000", "bid": 25.55, "bid_size": 92.0, "ask": 28.0, "ask_size": 153.0, "iv": 0.5057, "open_interest": 26.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0058, "vega": 0.0803, "theta": -0.0031, "rho": 0.2258, "theo": 26.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.15, "last_trade_time": "2026-10-21T09:37:31", "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "CNC270617P00045000", "bid": 0.75, "bid_size": 326.0, "ask": 1.25, "ask_size": 31.0, "iv": 0.4702, "open_interest": 14.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0059, "vega": 0.0813, "theta": -0.0087, "rho": -0.0364, "theo": 1.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T14:01:56", "percent_change": 0.0, "prev_day_close": 1.10999998450279}, {"option": "CNC270617C00047500", "bid": 22.5, "bid_size": 151.0, "ask": 25.95, "ask_size": 139.0, "iv": 0.4455, "open_interest": 13.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.007, "vega": 0.095, "theta": -0.005, "rho": 0.2301, "theo": 24.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.69, "last_trade_time": "2026-10-16T10:51:30", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "CNC270617P00047500", "bid": 1.03, "bid_size": 624.0, "ask": 1.92, "ask_size": 485.0, "iv": 0.4787, "open_interest": 23.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0072, "vega": 0.0965, "theta": -0.0101, "rho": -0.0456, "theo": 1.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:20:15", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "CNC270617C00050000", "bid": 21.3, "bid_size": 183.0, "ask": 23.95, "ask_size": 296.0, "iv": 0.4819, "open_interest": 32.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0083, "vega": 0.1104, "theta": -0.0069, "rho": 0.2325, "theo": 22.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-10-16T10:51:29", "percent_change": 0.0, "prev_day_close": 23.5249996185303}, {"option": "CNC270617P00050000", "bid": 1.52, "bid_size": 545.0, "ask": 2.33, "ask_size": 559.0, "iv": 0.4742, "open_interest": 319.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0085, "vega": 0.1119, "theta": -0.0116, "rho": -0.0559, "theo": 1.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-10-05T14:11:34", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "CNC270617C00052500", "bid": 19.5, "bid_size": 139.0, "ask": 22.0, "ask_size": 290.0, "iv": 0.4788, "open_interest": 1.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0096, "vega": 0.1264, "theta": -0.0088, "rho": 0.233, "theo": 20.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.21, "last_trade_time": "2026-10-20T10:21:49", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "CNC270617P00052500", "bid": 1.88, "bid_size": 564.0, "ask": 3.05, "ask_size": 602.0, "iv": 0.47, "open_interest": 277.0, "volume": 2.0, "delta": -0.1561, "gamma": 0.01, "vega": 0.1281, "theta": -0.0131, "rho": -0.0679, "theo": 2.3167, "change": 0.035, "open": 2.62, "high": 2.62, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:33:10", "percent_change": 1.58014, "prev_day_close": 2.21499997377396}, {"option": "CNC270617C00055000", "bid": 17.65, "bid_size": 199.0, "ask": 19.75, "ask_size": 335.0, "iv": 0.4572, "open_interest": 35.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.011, "vega": 0.1421, "theta": -0.0106, "rho": 0.2316, "theo": 18.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.46, "last_trade_time": "2026-09-15T15:19:28", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "CNC270617P00055000", "bid": 2.43, "bid_size": 600.0, "ask": 3.4, "ask_size": 367.0, "iv": 0.4532, "open_interest": 224.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0114, "vega": 0.1441, "theta": -0.0145, "rho": -0.0811, "theo": 2.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T10:17:49", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "CNC270617C00057500", "bid": 16.0, "bid_size": 105.0, "ask": 18.4, "ask_size": 223.0, "iv": 0.4679, "open_interest": 57.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0123, "vega": 0.1573, "theta": -0.0124, "rho": 0.2282, "theo": 16.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T09:46:25", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "CNC270617P00057500", "bid": 3.15, "bid_size": 541.0, "ask": 4.4, "ask_size": 690.0, "iv": 0.4586, "open_interest": 770.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0129, "vega": 0.1591, "theta": -0.0159, "rho": -0.0948, "theo": 3.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T14:14:32", "percent_change": 0.0, "prev_day_close": 3.38999998569488}, {"option": "CNC270617C00060000", "bid": 14.4, "bid_size": 83.0, "ask": 16.35, "ask_size": 238.0, "iv": 0.4517, "open_interest": 89.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0136, "vega": 0.1715, "theta": -0.014, "rho": 0.2229, "theo": 15.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-11-05T09:34:56", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "CNC270617P00060000", "bid": 3.6, "bid_size": 539.0, "ask": 5.95, "ask_size": 496.0, "iv": 0.4645, "open_interest": 988.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0143, "vega": 0.1732, "theta": -0.0171, "rho": -0.11, "theo": 4.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-10-29T15:03:24", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CNC270617C00062500", "bid": 12.7, "bid_size": 289.0, "ask": 14.0, "ask_size": 504.0, "iv": 0.4209, "open_interest": 51.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0148, "vega": 0.184, "theta": -0.0155, "rho": 0.2162, "theo": 13.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-06T14:17:51", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CNC270617P00062500", "bid": 4.8, "bid_size": 323.0, "ask": 7.2, "ask_size": 427.0, "iv": 0.4757, "open_interest": 371.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0156, "vega": 0.1857, "theta": -0.0182, "rho": -0.1253, "theo": 5.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T13:59:11", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "CNC270617C00065000", "bid": 11.5, "bid_size": 185.0, "ask": 12.6, "ask_size": 547.0, "iv": 0.4253, "open_interest": 131.0, "volume": 0.0, "delta": 0.677, "gamma": 0.0158, "vega": 0.1947, "theta": -0.0167, "rho": 0.2079, "theo": 12.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-05T12:03:29", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "CNC270617P00065000", "bid": 5.5, "bid_size": 673.0, "ask": 7.9, "ask_size": 624.0, "iv": 0.4534, "open_interest": 385.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0167, "vega": 0.1957, "theta": -0.0191, "rho": -0.14, "theo": 6.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T14:23:04", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CNC270617C00067500", "bid": 10.1, "bid_size": 289.0, "ask": 11.45, "ask_size": 572.0, "iv": 0.4249, "open_interest": 204.0, "volume": 2.0, "delta": 0.6353, "gamma": 0.0166, "vega": 0.2032, "theta": -0.0177, "rho": 0.1985, "theo": 10.883, "change": 0.24, "open": 10.55, "high": 11.54, "low": 10.55, "tick": "up", "last_trade_price": 11.54, "last_trade_time": "2026-11-09T11:33:10", "percent_change": 2.1239, "prev_day_close": 11.2999997138977}, {"option": "CNC270617P00067500", "bid": 7.0, "bid_size": 411.0, "ask": 8.1, "ask_size": 270.0, "iv": 0.4348, "open_interest": 590.0, "volume": 0.0, "delta": -0.3897, "gamma": 0.0177, "vega": 0.2034, "theta": -0.0197, "rho": -0.1553, "theo": 7.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T14:38:35", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "CNC270617C00070000", "bid": 8.95, "bid_size": 293.0, "ask": 10.2, "ask_size": 593.0, "iv": 0.423, "open_interest": 201.0, "volume": 0.0, "delta": 0.5932, "gamma": 0.0172, "vega": 0.2093, "theta": -0.0184, "rho": 0.1883, "theo": 9.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-11-06T11:03:21", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CNC270617P00070000", "bid": 7.75, "bid_size": 410.0, "ask": 9.3, "ask_size": 130.0, "iv": 0.418, "open_interest": 232.0, "volume": 0.0, "delta": -0.4351, "gamma": 0.0185, "vega": 0.2083, "theta": -0.0202, "rho": -0.1685, "theo": 8.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-03T12:39:52", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CNC270617C00072500", "bid": 7.9, "bid_size": 273.0, "ask": 9.75, "ask_size": 630.0, "iv": 0.4374, "open_interest": 498.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0176, "vega": 0.213, "theta": -0.0189, "rho": 0.1772, "theo": 8.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T12:32:24", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CNC270617P00072500", "bid": 9.65, "bid_size": 101.0, "ask": 10.75, "ask_size": 58.0, "iv": 0.4295, "open_interest": 127.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0191, "vega": 0.2104, "theta": -0.0204, "rho": -0.1807, "theo": 10.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-10-30T13:10:02", "percent_change": 0.0, "prev_day_close": 9.77499961853027}, {"option": "CNC270617C00075000", "bid": 6.95, "bid_size": 227.0, "ask": 7.9, "ask_size": 474.0, "iv": 0.4166, "open_interest": 234.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.0178, "vega": 0.2144, "theta": -0.0191, "rho": 0.166, "theo": 7.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T14:17:51", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "CNC270617P00075000", "bid": 11.2, "bid_size": 91.0, "ask": 12.2, "ask_size": 34.0, "iv": 0.4275, "open_interest": 1074.0, "volume": 0.0, "delta": -0.5263, "gamma": 0.0195, "vega": 0.2096, "theta": -0.0203, "rho": -0.191, "theo": 11.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T13:38:50", "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "CNC270617C00077500", "bid": 6.05, "bid_size": 94.0, "ask": 7.85, "ask_size": 475.0, "iv": 0.4348, "open_interest": 14.0, "volume": 0.0, "delta": 0.4692, "gamma": 0.0177, "vega": 0.2136, "theta": -0.0192, "rho": 0.1544, "theo": 6.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-10-29T10:50:08", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "CNC270617P00077500", "bid": 12.15, "bid_size": 96.0, "ask": 14.0, "ask_size": 61.0, "iv": 0.4145, "open_interest": 14.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0198, "vega": 0.2064, "theta": -0.0201, "rho": -0.1997, "theo": 13.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-10-29T14:50:21", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "CNC270617C00080000", "bid": 5.25, "bid_size": 345.0, "ask": 6.3, "ask_size": 570.0, "iv": 0.4161, "open_interest": 1385.0, "volume": 0.0, "delta": 0.4303, "gamma": 0.0176, "vega": 0.2109, "theta": -0.019, "rho": 0.1431, "theo": 5.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-11-05T11:02:00", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "CNC270617P00080000", "bid": 14.55, "bid_size": 143.0, "ask": 15.65, "ask_size": 114.0, "iv": 0.4284, "open_interest": 101.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0198, "vega": 0.2002, "theta": -0.0197, "rho": -0.2053, "theo": 14.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T11:56:00", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "CNC270617C00082500", "bid": 4.65, "bid_size": 144.0, "ask": 6.15, "ask_size": 738.0, "iv": 0.4315, "open_interest": 0.0, "volume": 3.0, "delta": 0.3932, "gamma": 0.0172, "vega": 0.2063, "theta": -0.0186, "rho": 0.1318, "theo": 5.1685, "change": -0.75, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T14:52:46", "percent_change": -12.2951, "prev_day_close": 6.10000014305115}, {"option": "CNC270617P00082500", "bid": 15.6, "bid_size": 179.0, "ask": 17.4, "ask_size": 76.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.0197, "vega": 0.1919, "theta": -0.0191, "rho": -0.2074, "theo": 16.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "CNC270617C00085000", "bid": 4.05, "bid_size": 144.0, "ask": 5.2, "ask_size": 688.0, "iv": 0.4242, "open_interest": 272.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0167, "vega": 0.2003, "theta": -0.0182, "rho": 0.121, "theo": 4.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T09:32:25", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CNC270617P00085000", "bid": 18.35, "bid_size": 174.0, "ask": 19.3, "ask_size": 75.0, "iv": 0.4277, "open_interest": 161.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0195, "vega": 0.1812, "theta": -0.0183, "rho": -0.2075, "theo": 18.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-07-20T11:54:20", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CNC270617C00090000", "bid": 2.85, "bid_size": 451.0, "ask": 4.0, "ask_size": 599.0, "iv": 0.416, "open_interest": 127.0, "volume": 15.0, "delta": 0.2947, "gamma": 0.0154, "vega": 0.185, "theta": -0.0168, "rho": 0.1009, "theo": 3.4849, "change": -0.075, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:27:30", "percent_change": -2.04082, "prev_day_close": 3.67500007152557}, {"option": "CNC270617P00090000", "bid": 21.15, "bid_size": 145.0, "ask": 23.4, "ask_size": 97.0, "iv": 0.3865, "open_interest": 8.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0187, "vega": 0.1542, "theta": -0.0165, "rho": -0.1961, "theo": 22.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-10-30T09:31:42", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "CNC270617C00095000", "bid": 2.1, "bid_size": 357.0, "ask": 3.6, "ask_size": 730.0, "iv": 0.4301, "open_interest": 49.0, "volume": 0.0, "delta": 0.2403, "gamma": 0.0139, "vega": 0.167, "theta": -0.0152, "rho": 0.0832, "theo": 2.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-27T10:50:25", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CNC270617P00095000", "bid": 25.45, "bid_size": 135.0, "ask": 27.85, "ask_size": 112.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0177, "vega": 0.1215, "theta": -0.0145, "rho": -0.1682, "theo": 27.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "CNC270617C00100000", "bid": 1.47, "bid_size": 242.0, "ask": 2.9, "ask_size": 576.0, "iv": 0.4294, "open_interest": 38.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0123, "vega": 0.148, "theta": -0.0135, "rho": 0.068, "theo": 2.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T12:26:13", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "CNC270617P00100000", "bid": 30.25, "bid_size": 95.0, "ask": 32.45, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0168, "vega": 0.0854, "theta": -0.0122, "rho": -0.1291, "theo": 31.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.375}, {"option": "CNC270617C00105000", "bid": 1.22, "bid_size": 104.0, "ask": 1.94, "ask_size": 378.0, "iv": 0.422, "open_interest": 1.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0107, "vega": 0.1293, "theta": -0.0118, "rho": 0.0552, "theo": 1.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-04T09:49:26", "percent_change": 0.0, "prev_day_close": 1.94499999284744}, {"option": "CNC270617P00105000", "bid": 35.2, "bid_size": 92.0, "ask": 37.05, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0157, "vega": 0.0411, "theta": -0.0102, "rho": -0.059, "theo": 36.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "CNC270617C00110000", "bid": 0.74, "bid_size": 251.0, "ask": 1.9, "ask_size": 648.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0092, "vega": 0.1116, "theta": -0.0102, "rho": 0.0446, "theo": 1.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18999998271465}, {"option": "CNC270617P00110000", "bid": 39.5, "bid_size": 111.0, "ask": 42.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0064, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 41.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "CNC270617C00115000", "bid": 0.45, "bid_size": 286.0, "ask": 1.58, "ask_size": 656.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0078, "vega": 0.0957, "theta": -0.0088, "rho": 0.036, "theo": 0.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000002264976}, {"option": "CNC270617P00115000", "bid": 44.9, "bid_size": 68.0, "ask": 47.05, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 46.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "CNC270917C00032500", "bid": 37.25, "bid_size": 95.0, "ask": 40.0, "ask_size": 140.0, "iv": 0.61, "open_interest": 11.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0021, "vega": 0.045, "theta": 0.0, "rho": 0.245, "theo": 38.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.55, "last_trade_time": "2026-10-13T09:47:35", "percent_change": 0.0, "prev_day_close": 39.3250007629394}, {"option": "CNC270917P00032500", "bid": 0.14, "bid_size": 340.0, "ask": 0.73, "ask_size": 255.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0021, "vega": 0.0457, "theta": -0.0037, "rho": -0.0208, "theo": 0.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "CNC270917C00035000", "bid": 34.75, "bid_size": 105.0, "ask": 37.5, "ask_size": 110.0, "iv": 0.5448, "open_interest": 6.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0027, "vega": 0.056, "theta": 0.0, "rho": 0.2587, "theo": 35.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-11-02T10:48:54", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "CNC270917P00035000", "bid": 0.47, "bid_size": 158.0, "ask": 0.89, "ask_size": 323.0, "iv": 0.5203, "open_interest": 3.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0027, "vega": 0.0567, "theta": -0.0045, "rho": -0.0271, "theo": 0.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-11T13:21:27", "percent_change": 0.0, "prev_day_close": 0.644999995827675}, {"option": "CNC270917C00037500", "bid": 32.85, "bid_size": 90.0, "ask": 35.5, "ask_size": 125.0, "iv": 0.5606, "open_interest": 17.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0033, "vega": 0.0685, "theta": -0.0004, "rho": 0.2707, "theo": 33.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.55, "last_trade_time": "2026-11-06T09:49:00", "percent_change": 0.0, "prev_day_close": 34.8250007629394}, {"option": "CNC270917P00037500", "bid": 0.5, "bid_size": 356.0, "ask": 1.1, "ask_size": 279.0, "iv": 0.4957, "open_interest": 3.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0034, "vega": 0.0695, "theta": -0.0054, "rho": -0.0348, "theo": 0.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-14T15:50:00", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "CNC270917C00040000", "bid": 30.55, "bid_size": 136.0, "ask": 33.0, "ask_size": 157.0, "iv": 0.5145, "open_interest": 31.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0041, "vega": 0.0822, "theta": -0.0017, "rho": 0.2811, "theo": 31.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.05, "last_trade_time": "2026-11-02T09:43:48", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "CNC270917P00040000", "bid": 0.68, "bid_size": 397.0, "ask": 1.34, "ask_size": 230.0, "iv": 0.4818, "open_interest": 5.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0042, "vega": 0.0835, "theta": -0.0064, "rho": -0.0439, "theo": 1.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T13:15:45", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "CNC270917C00042500", "bid": 27.65, "bid_size": 185.0, "ask": 30.65, "ask_size": 153.0, "iv": 0.4458, "open_interest": 40.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0049, "vega": 0.0971, "theta": -0.0031, "rho": 0.2896, "theo": 29.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.25, "last_trade_time": "2026-10-30T10:22:56", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "CNC270917P00042500", "bid": 0.97, "bid_size": 385.0, "ask": 1.65, "ask_size": 242.0, "iv": 0.4738, "open_interest": 67.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0051, "vega": 0.0985, "theta": -0.0074, "rho": -0.0544, "theo": 1.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-05T09:51:16", "percent_change": 0.0, "prev_day_close": 1.05999997258186}, {"option": "CNC270917C00045000", "bid": 26.6, "bid_size": 99.0, "ask": 28.85, "ask_size": 130.0, "iv": 0.4991, "open_interest": 1.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0058, "vega": 0.1129, "theta": -0.0044, "rho": 0.2961, "theo": 27.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-11-06T13:47:59", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "CNC270917P00045000", "bid": 1.23, "bid_size": 427.0, "ask": 2.01, "ask_size": 166.0, "iv": 0.4617, "open_interest": 65.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.006, "vega": 0.1145, "theta": -0.0085, "rho": -0.0667, "theo": 1.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-09-24T11:36:48", "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "CNC270917C00047500", "bid": 24.1, "bid_size": 144.0, "ask": 27.0, "ask_size": 160.0, "iv": 0.4733, "open_interest": 19.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0068, "vega": 0.1291, "theta": -0.0058, "rho": 0.3007, "theo": 25.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-11-05T09:47:08", "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "CNC270917P00047500", "bid": 1.73, "bid_size": 231.0, "ask": 2.44, "ask_size": 51.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.007, "vega": 0.1312, "theta": -0.0096, "rho": -0.0801, "theo": 2.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "CNC270917C00050000", "bid": 21.85, "bid_size": 243.0, "ask": 25.0, "ask_size": 208.0, "iv": 0.4503, "open_interest": 13.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0078, "vega": 0.1458, "theta": -0.0072, "rho": 0.303, "theo": 23.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.95, "last_trade_time": "2026-11-06T13:48:27", "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "CNC270917P00050000", "bid": 2.19, "bid_size": 363.0, "ask": 2.95, "ask_size": 137.0, "iv": 0.4506, "open_interest": 4.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0081, "vega": 0.1481, "theta": -0.0107, "rho": -0.0954, "theo": 2.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-15T15:51:50", "percent_change": 0.0, "prev_day_close": 2.53999996185303}, {"option": "CNC270917C00055000", "bid": 18.5, "bid_size": 312.0, "ask": 21.5, "ask_size": 289.0, "iv": 0.4482, "open_interest": 28.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0098, "vega": 0.178, "theta": -0.0099, "rho": 0.3017, "theo": 20.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-11-06T13:47:50", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "CNC270917P00055000", "bid": 3.4, "bid_size": 266.0, "ask": 4.45, "ask_size": 152.0, "iv": 0.4452, "open_interest": 37.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0102, "vega": 0.1806, "theta": -0.0128, "rho": -0.1286, "theo": 4.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-09T15:55:20", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CNC270917C00057500", "bid": 17.05, "bid_size": 287.0, "ask": 19.85, "ask_size": 306.0, "iv": 0.4485, "open_interest": 14.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0107, "vega": 0.1931, "theta": -0.0111, "rho": 0.2982, "theo": 18.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-02T10:56:42", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "CNC270917P00057500", "bid": 4.15, "bid_size": 571.0, "ask": 5.2, "ask_size": 317.0, "iv": 0.4392, "open_interest": 337.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0113, "vega": 0.1957, "theta": -0.0138, "rho": -0.1471, "theo": 4.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T14:50:05", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "CNC270917C00060000", "bid": 15.5, "bid_size": 318.0, "ask": 17.55, "ask_size": 290.0, "iv": 0.4259, "open_interest": 25.0, "volume": 13.0, "delta": 0.7436, "gamma": 0.0116, "vega": 0.2069, "theta": -0.0122, "rho": 0.2928, "theo": 16.8303, "change": -1.275, "open": 17.0, "high": 17.05, "low": 16.8, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-11-09T10:52:02", "percent_change": -7.03448, "prev_day_close": 18.125}, {"option": "CNC270917P00060000", "bid": 5.4, "bid_size": 217.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.44, "open_interest": 89.0, "volume": 22.0, "delta": -0.271, "gamma": 0.0123, "vega": 0.2094, "theta": -0.0147, "rho": -0.1654, "theo": 5.6655, "change": -0.1, "open": 5.45, "high": 5.5, "low": 5.3, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T13:05:03", "percent_change": -1.8018, "prev_day_close": 5.54999995231628}, {"option": "CNC270917C00062500", "bid": 14.55, "bid_size": 348.0, "ask": 15.7, "ask_size": 391.0, "iv": 0.4257, "open_interest": 7.0, "volume": 4.0, "delta": 0.7106, "gamma": 0.0124, "vega": 0.2192, "theta": -0.0131, "rho": 0.2858, "theo": 15.3689, "change": -1.18, "open": 15.05, "high": 15.1, "low": 14.92, "tick": "down", "last_trade_price": 14.92, "last_trade_time": "2026-11-09T15:41:25", "percent_change": -7.32919, "prev_day_close": 16.0999999046326}, {"option": "CNC270917P00062500", "bid": 6.4, "bid_size": 185.0, "ask": 7.05, "ask_size": 210.0, "iv": 0.4407, "open_interest": 101.0, "volume": 4.0, "delta": -0.3061, "gamma": 0.0132, "vega": 0.2214, "theta": -0.0154, "rho": -0.1844, "theo": 6.6406, "change": 0.0, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T13:18:54", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CNC270917C00065000", "bid": 12.6, "bid_size": 541.0, "ask": 15.05, "ask_size": 550.0, "iv": 0.4257, "open_interest": 23.0, "volume": 5.0, "delta": 0.6766, "gamma": 0.0131, "vega": 0.2299, "theta": -0.014, "rho": 0.2775, "theo": 14.0015, "change": -0.765, "open": 14.4, "high": 14.46, "low": 14.4, "tick": "up", "last_trade_price": 14.46, "last_trade_time": "2026-11-09T10:45:22", "percent_change": -5.02463, "prev_day_close": 15.2250003814697}, {"option": "CNC270917P00065000", "bid": 7.55, "bid_size": 98.0, "ask": 8.1, "ask_size": 159.0, "iv": 0.4381, "open_interest": 394.0, "volume": 1.0, "delta": -0.3426, "gamma": 0.0141, "vega": 0.2315, "theta": -0.016, "rho": -0.2028, "theo": 7.7162, "change": -0.025, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T13:16:51", "percent_change": -0.330034, "prev_day_close": 7.57500004768372}, {"option": "CNC270917C00067500", "bid": 11.15, "bid_size": 541.0, "ask": 13.7, "ask_size": 476.0, "iv": 0.4176, "open_interest": 3.0, "volume": 0.0, "delta": 0.6419, "gamma": 0.0137, "vega": 0.2387, "theta": -0.0146, "rho": 0.2678, "theo": 12.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-29T12:48:01", "percent_change": 0.0, "prev_day_close": 13.5249996185303}, {"option": "CNC270917P00067500", "bid": 7.45, "bid_size": 470.0, "ask": 10.3, "ask_size": 461.0, "iv": 0.4296, "open_interest": 224.0, "volume": 7.0, "delta": -0.3801, "gamma": 0.0148, "vega": 0.2395, "theta": -0.0165, "rho": -0.2209, "theo": 8.8921, "change": 0.475, "open": 9.05, "high": 9.15, "low": 9.05, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-09T15:20:13", "percent_change": 5.4755, "prev_day_close": 8.67500019073486}, {"option": "CNC270917C00070000", "bid": 10.45, "bid_size": 517.0, "ask": 12.85, "ask_size": 691.0, "iv": 0.4317, "open_interest": 65.0, "volume": 0.0, "delta": 0.6069, "gamma": 0.0142, "vega": 0.2455, "theta": -0.0152, "rho": 0.2574, "theo": 11.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.59, "last_trade_time": "2026-11-05T14:40:00", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CNC270917P00070000", "bid": 9.75, "bid_size": 300.0, "ask": 10.6, "ask_size": 100.0, "iv": 0.4277, "open_interest": 65.0, "volume": 7.0, "delta": -0.4183, "gamma": 0.0155, "vega": 0.2452, "theta": -0.0169, "rho": -0.2376, "theo": 10.1682, "change": 0.075, "open": 10.15, "high": 10.15, "low": 10.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-09T13:34:33", "percent_change": 0.751881, "prev_day_close": 9.97499990463257}, {"option": "CNC270917C00072500", "bid": 8.95, "bid_size": 819.0, "ask": 11.55, "ask_size": 559.0, "iv": 0.4169, "open_interest": 1140.0, "volume": 0.0, "delta": 0.5719, "gamma": 0.0146, "vega": 0.2503, "theta": -0.0156, "rho": 0.246, "theo": 10.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-06T09:35:38", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "CNC270917P00072500", "bid": 10.9, "bid_size": 347.0, "ask": 12.1, "ask_size": 188.0, "iv": 0.4233, "open_interest": 257.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.016, "vega": 0.2484, "theta": -0.0171, "rho": -0.2534, "theo": 11.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-04T14:24:55", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "CNC270917C00075000", "bid": 8.9, "bid_size": 103.0, "ask": 10.65, "ask_size": 560.0, "iv": 0.4357, "open_interest": 183.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0148, "vega": 0.2532, "theta": -0.0158, "rho": 0.2342, "theo": 9.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.26, "last_trade_time": "2026-11-04T13:38:40", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "CNC270917P00075000", "bid": 11.85, "bid_size": 149.0, "ask": 13.4, "ask_size": 20.0, "iv": 0.4072, "open_interest": 51.0, "volume": 0.0, "delta": -0.4953, "gamma": 0.0165, "vega": 0.2493, "theta": -0.0172, "rho": -0.2666, "theo": 13.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-10-29T12:48:00", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "CNC270917C00077500", "bid": 7.95, "bid_size": 231.0, "ask": 9.65, "ask_size": 680.0, "iv": 0.4316, "open_interest": 17.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0149, "vega": 0.2542, "theta": -0.0159, "rho": 0.2219, "theo": 8.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-02T10:58:27", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "CNC270917P00077500", "bid": 13.95, "bid_size": 175.0, "ask": 15.4, "ask_size": 185.0, "iv": 0.4248, "open_interest": 79.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.0168, "vega": 0.2477, "theta": -0.0172, "rho": -0.2784, "theo": 14.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-10-29T12:48:01", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CNC270917C00080000", "bid": 7.1, "bid_size": 258.0, "ask": 8.7, "ask_size": 675.0, "iv": 0.4276, "open_interest": 112.0, "volume": 11.0, "delta": 0.4699, "gamma": 0.015, "vega": 0.2534, "theta": -0.0159, "rho": 0.2096, "theo": 7.6799, "change": -0.85, "open": 8.15, "high": 8.15, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T15:30:09", "percent_change": -10.119, "prev_day_close": 8.40000009536743}, {"option": "CNC270917P00080000", "bid": 15.0, "bid_size": 362.0, "ask": 16.65, "ask_size": 41.0, "iv": 0.4024, "open_interest": 167.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.017, "vega": 0.2438, "theta": -0.017, "rho": -0.2867, "theo": 16.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-11-04T14:27:07", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "CNC270917C00082500", "bid": 6.3, "bid_size": 310.0, "ask": 7.15, "ask_size": 253.0, "iv": 0.41, "open_interest": 6.0, "volume": 11.0, "delta": 0.4377, "gamma": 0.0149, "vega": 0.2509, "theta": -0.0158, "rho": 0.1971, "theo": 6.9105, "change": -0.5, "open": 7.3, "high": 7.3, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:05:18", "percent_change": -6.75675, "prev_day_close": 7.39999985694885}, {"option": "CNC270917P00082500", "bid": 17.4, "bid_size": 140.0, "ask": 18.85, "ask_size": 154.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0172, "vega": 0.2375, "theta": -0.0168, "rho": -0.2932, "theo": 17.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "CNC270917C00085000", "bid": 5.65, "bid_size": 305.0, "ask": 6.55, "ask_size": 351.0, "iv": 0.4115, "open_interest": 298.0, "volume": 19.0, "delta": 0.4067, "gamma": 0.0147, "vega": 0.247, "theta": -0.0156, "rho": 0.1848, "theo": 6.2114, "change": -0.275, "open": 6.6, "high": 6.65, "low": 6.45, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T11:36:45", "percent_change": -4.08922, "prev_day_close": 6.72499990463257}, {"option": "CNC270917P00085000", "bid": 18.95, "bid_size": 163.0, "ask": 20.25, "ask_size": 59.0, "iv": 0.408, "open_interest": 45.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0172, "vega": 0.2289, "theta": -0.0164, "rho": -0.2949, "theo": 19.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-11-04T15:37:12", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "CNC270917C00090000", "bid": 4.35, "bid_size": 425.0, "ask": 5.25, "ask_size": 264.0, "iv": 0.405, "open_interest": 68.0, "volume": 16.0, "delta": 0.3489, "gamma": 0.0141, "vega": 0.2355, "theta": -0.0149, "rho": 0.1609, "theo": 5.0037, "change": -0.25, "open": 5.1, "high": 5.2, "low": 5.05, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:42:56", "percent_change": -4.6729, "prev_day_close": 5.34999990463257}, {"option": "CNC270917P00090000", "bid": 23.15, "bid_size": 134.0, "ask": 24.2, "ask_size": 92.0, "iv": 0.4152, "open_interest": 245.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0171, "vega": 0.2061, "theta": -0.0155, "rho": -0.2883, "theo": 23.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-11-04T15:53:39", "percent_change": 0.0, "prev_day_close": 22.9750003814697}, {"option": "CNC270917C00095000", "bid": 2.93, "bid_size": 632.0, "ask": 4.95, "ask_size": 670.0, "iv": 0.4083, "open_interest": 5.0, "volume": 0.0, "delta": 0.2969, "gamma": 0.0132, "vega": 0.2205, "theta": -0.0139, "rho": 0.1388, "theo": 4.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-23T10:52:12", "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "CNC270917P00095000", "bid": 26.15, "bid_size": 158.0, "ask": 28.75, "ask_size": 121.0, "iv": 0.3925, "open_interest": 2.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0169, "vega": 0.1784, "theta": -0.0144, "rho": -0.2688, "theo": 27.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-10-30T09:31:48", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "CNC270917C00100000", "bid": 2.62, "bid_size": 213.0, "ask": 3.9, "ask_size": 407.0, "iv": 0.4125, "open_interest": 1.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0122, "vega": 0.2032, "theta": -0.0128, "rho": 0.1188, "theo": 3.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-13T13:29:39", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "CNC270917P00100000", "bid": 30.5, "bid_size": 103.0, "ask": 33.05, "ask_size": 79.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0163, "vega": 0.1428, "theta": -0.0132, "rho": -0.2333, "theo": 32.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "CNC270917C00105000", "bid": 2.31, "bid_size": 57.0, "ask": 3.15, "ask_size": 445.0, "iv": 0.4178, "open_interest": 60.0, "volume": 0.0, "delta": 0.2114, "gamma": 0.0111, "vega": 0.1847, "theta": -0.0116, "rho": 0.1009, "theo": 2.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-23T15:29:54", "percent_change": 0.0, "prev_day_close": 3.1450001001358}, {"option": "CNC270917P00105000", "bid": 34.95, "bid_size": 103.0, "ask": 37.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0159, "vega": 0.105, "theta": -0.0119, "rho": -0.1738, "theo": 36.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4249992370606}, {"option": "CNC270917C00110000", "bid": 1.71, "bid_size": 125.0, "ask": 2.8, "ask_size": 517.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.01, "vega": 0.166, "theta": -0.0104, "rho": 0.0852, "theo": 2.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "CNC270917P00110000", "bid": 39.7, "bid_size": 103.0, "ask": 42.35, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0157, "vega": 0.0646, "theta": -0.01, "rho": -0.0851, "theo": 41.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "CNC270917C00115000", "bid": 1.34, "bid_size": 127.0, "ask": 2.28, "ask_size": 483.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0089, "vega": 0.148, "theta": -0.0093, "rho": 0.0717, "theo": 1.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14000004529953}, {"option": "CNC270917P00115000", "bid": 44.55, "bid_size": 110.0, "ask": 47.25, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0085, "vega": 0.0044, "theta": -0.012, "rho": 0.0, "theo": 46.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9250011444092}, {"option": "CNC271217C00035000", "bid": 35.9, "bid_size": 63.0, "ask": 38.25, "ask_size": 97.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0029, "vega": 0.076, "theta": 0.0, "rho": 0.3188, "theo": 36.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "CNC271217P00035000", "bid": 0.49, "bid_size": 309.0, "ask": 1.23, "ask_size": 168.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.003, "vega": 0.0773, "theta": -0.0047, "rho": -0.0449, "theo": 0.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.919999986886978}, {"option": "CNC271217C00037500", "bid": 32.85, "bid_size": 109.0, "ask": 36.0, "ask_size": 102.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0035, "vega": 0.0906, "theta": -0.0009, "rho": 0.3325, "theo": 34.5246, "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": 35.875}, {"option": "CNC271217P00037500", "bid": 0.34, "bid_size": 127.0, "ask": 1.49, "ask_size": 136.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0036, "vega": 0.0923, "theta": -0.0055, "rho": -0.0563, "theo": 1.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.914999976754189}, {"option": "CNC271217C00040000", "bid": 31.3, "bid_size": 109.0, "ask": 34.0, "ask_size": 110.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0042, "vega": 0.1061, "theta": -0.002, "rho": 0.3442, "theo": 32.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "CNC271217P00040000", "bid": 1.14, "bid_size": 298.0, "ask": 1.81, "ask_size": 170.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0043, "vega": 0.1081, "theta": -0.0063, "rho": -0.0688, "theo": 1.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.945000015199184}, {"option": "CNC271217C00042500", "bid": 28.7, "bid_size": 113.0, "ask": 32.0, "ask_size": 122.0, "iv": 0.4679, "open_interest": 5.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0049, "vega": 0.1225, "theta": -0.0031, "rho": 0.3536, "theo": 30.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-11-05T12:03:26", "percent_change": 0.0, "prev_day_close": 31.7749996185303}, {"option": "CNC271217P00042500", "bid": 1.47, "bid_size": 154.0, "ask": 2.2, "ask_size": 49.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0051, "vega": 0.1249, "theta": -0.0072, "rho": -0.0834, "theo": 1.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5349999666214}, {"option": "CNC271217C00045000", "bid": 27.65, "bid_size": 90.0, "ask": 30.0, "ask_size": 111.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0056, "vega": 0.1393, "theta": -0.0043, "rho": 0.361, "theo": 28.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "CNC271217P00045000", "bid": 1.9, "bid_size": 145.0, "ask": 2.64, "ask_size": 49.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0059, "vega": 0.1419, "theta": -0.0081, "rho": -0.0993, "theo": 2.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "CNC271217C00047500", "bid": 25.45, "bid_size": 103.0, "ask": 28.25, "ask_size": 112.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0064, "vega": 0.1565, "theta": -0.0054, "rho": 0.366, "theo": 26.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9250001907349}, {"option": "CNC271217P00047500", "bid": 2.42, "bid_size": 148.0, "ask": 3.45, "ask_size": 156.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0067, "vega": 0.1594, "theta": -0.009, "rho": -0.1165, "theo": 2.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.03999996185303}, {"option": "CNC271217C00050000", "bid": 24.1, "bid_size": 85.0, "ask": 26.5, "ask_size": 118.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0072, "vega": 0.1734, "theta": -0.0065, "rho": 0.3691, "theo": 24.884, "change": 0.0, "open": 0.0, "high": 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": "CNC271217P00050000", "bid": 2.95, "bid_size": 150.0, "ask": 3.85, "ask_size": 46.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0076, "vega": 0.1766, "theta": -0.0099, "rho": -0.1356, "theo": 3.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10999989509582}, {"option": "CNC271217C00055000", "bid": 19.9, "bid_size": 169.0, "ask": 22.75, "ask_size": 167.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0088, "vega": 0.2059, "theta": -0.0086, "rho": 0.3687, "theo": 21.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "CNC271217P00055000", "bid": 4.3, "bid_size": 489.0, "ask": 5.35, "ask_size": 259.0, "iv": 0.4444, "open_interest": 171.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.0093, "vega": 0.2096, "theta": -0.0115, "rho": -0.1763, "theo": 4.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-03T11:49:19", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CNC271217C00060000", "bid": 17.85, "bid_size": 61.0, "ask": 19.1, "ask_size": 204.0, "iv": 0.4414, "open_interest": 1.0, "volume": 8.0, "delta": 0.7435, "gamma": 0.0102, "vega": 0.2348, "theta": -0.0104, "rho": 0.3606, "theo": 18.466, "change": -1.2, "open": 18.35, "high": 18.4, "low": 18.35, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-11-09T14:26:14", "percent_change": -6.13811, "prev_day_close": 19.5500001907349}, {"option": "CNC271217P00060000", "bid": 6.35, "bid_size": 140.0, "ask": 7.05, "ask_size": 152.0, "iv": 0.4412, "open_interest": 0.0, "volume": 10.0, "delta": -0.273, "gamma": 0.011, "vega": 0.2383, "theta": -0.013, "rho": -0.2192, "theo": 6.6951, "change": 0.25, "open": 6.65, "high": 6.85, "low": 6.65, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-09T15:28:19", "percent_change": 3.78788, "prev_day_close": 6.59999990463257}, {"option": "CNC271217C00062500", "bid": 15.8, "bid_size": 347.0, "ask": 18.1, "ask_size": 411.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.0108, "vega": 0.2473, "theta": -0.0112, "rho": 0.3538, "theo": 17.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "CNC271217P00062500", "bid": 7.45, "bid_size": 57.0, "ask": 8.05, "ask_size": 93.0, "iv": 0.439, "open_interest": 11.0, "volume": 2.0, "delta": -0.3045, "gamma": 0.0117, "vega": 0.2504, "theta": -0.0135, "rho": -0.2405, "theo": 7.7074, "change": -0.05, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T13:14:18", "percent_change": -0.657893, "prev_day_close": 7.59999990463257}, {"option": "CNC271217C00065000", "bid": 14.25, "bid_size": 404.0, "ask": 17.1, "ask_size": 413.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0114, "vega": 0.2582, "theta": -0.0118, "rho": 0.3461, "theo": 15.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "CNC271217P00065000", "bid": 7.5, "bid_size": 355.0, "ask": 10.15, "ask_size": 348.0, "iv": 0.4346, "open_interest": 16.0, "volume": 1.0, "delta": -0.3369, "gamma": 0.0124, "vega": 0.2606, "theta": -0.014, "rho": -0.262, "theo": 8.806, "change": 0.075, "open": 8.75, "high": 8.75, "low": 8.75, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T11:59:17", "percent_change": 0.864557, "prev_day_close": 8.6749997138977}, {"option": "CNC271217C00067500", "bid": 13.0, "bid_size": 413.0, "ask": 15.65, "ask_size": 418.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0119, "vega": 0.2676, "theta": -0.0124, "rho": 0.3367, "theo": 14.49, "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": 15.3999996185303}, {"option": "CNC271217P00067500", "bid": 9.75, "bid_size": 104.0, "ask": 10.5, "ask_size": 176.0, "iv": 0.4355, "open_interest": 2.0, "volume": 7.0, "delta": -0.3701, "gamma": 0.0131, "vega": 0.269, "theta": -0.0145, "rho": -0.2815, "theo": 9.9936, "change": 0.225, "open": 10.1, "high": 10.1, "low": 9.85, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-09T14:34:59", "percent_change": 2.29007, "prev_day_close": 9.8250002861023}, {"option": "CNC271217C00070000", "bid": 11.75, "bid_size": 427.0, "ask": 14.7, "ask_size": 431.0, "iv": 0.4242, "open_interest": 1.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0123, "vega": 0.2752, "theta": -0.0129, "rho": 0.3264, "theo": 13.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.61, "last_trade_time": "2026-11-04T11:30:34", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CNC271217P00070000", "bid": 10.85, "bid_size": 134.0, "ask": 13.5, "ask_size": 342.0, "iv": 0.4607, "open_interest": 2.0, "volume": 1.0, "delta": -0.4039, "gamma": 0.0137, "vega": 0.2754, "theta": -0.0148, "rho": -0.3017, "theo": 11.2669, "change": 0.225, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T15:55:09", "percent_change": 2.0316, "prev_day_close": 11.0750002861023}, {"option": "CNC271217C00072500", "bid": 11.4, "bid_size": 309.0, "ask": 13.6, "ask_size": 467.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.5938, "gamma": 0.0127, "vega": 0.2811, "theta": -0.0133, "rho": 0.3152, "theo": 12.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CNC271217P00072500", "bid": 10.45, "bid_size": 357.0, "ask": 14.75, "ask_size": 343.0, "iv": 0.4241, "open_interest": 1.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0142, "vega": 0.2794, "theta": -0.015, "rho": -0.3184, "theo": 12.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-04T14:25:19", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "CNC271217C00075000", "bid": 9.7, "bid_size": 440.0, "ask": 12.55, "ask_size": 474.0, "iv": 0.4193, "open_interest": 31.0, "volume": 0.0, "delta": 0.5635, "gamma": 0.0129, "vega": 0.2852, "theta": -0.0135, "rho": 0.3032, "theo": 11.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T12:58:28", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "CNC271217P00075000", "bid": 13.4, "bid_size": 71.0, "ask": 15.0, "ask_size": 134.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.0147, "vega": 0.2814, "theta": -0.0152, "rho": -0.3343, "theo": 14.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CNC271217C00077500", "bid": 8.75, "bid_size": 436.0, "ask": 11.55, "ask_size": 473.0, "iv": 0.416, "open_interest": 4.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.0131, "vega": 0.2878, "theta": -0.0137, "rho": 0.291, "theo": 10.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T15:20:40", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CNC271217P00077500", "bid": 14.3, "bid_size": 170.0, "ask": 16.15, "ask_size": 65.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0151, "vega": 0.281, "theta": -0.0152, "rho": -0.3471, "theo": 15.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "CNC271217C00080000", "bid": 7.9, "bid_size": 511.0, "ask": 10.65, "ask_size": 470.0, "iv": 0.4138, "open_interest": 12.0, "volume": 1.0, "delta": 0.5041, "gamma": 0.0132, "vega": 0.2886, "theta": -0.0138, "rho": 0.2779, "theo": 9.3954, "change": -0.195, "open": 10.33, "high": 10.33, "low": 10.33, "tick": "up", "last_trade_price": 10.33, "last_trade_time": "2026-11-09T10:21:32", "percent_change": -1.85273, "prev_day_close": 10.5249996185303}, {"option": "CNC271217P00080000", "bid": 16.55, "bid_size": 75.0, "ask": 17.75, "ask_size": 60.0, "iv": 0.4162, "open_interest": 1.0, "volume": 0.0, "delta": -0.5413, "gamma": 0.0154, "vega": 0.2784, "theta": -0.0152, "rho": -0.3584, "theo": 17.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T14:25:19", "percent_change": 0.0, "prev_day_close": 16.2749996185303}, {"option": "CNC271217C00082500", "bid": 7.0, "bid_size": 605.0, "ask": 9.9, "ask_size": 532.0, "iv": 0.4113, "open_interest": 0.0, "volume": 13.0, "delta": 0.4753, "gamma": 0.0132, "vega": 0.2881, "theta": -0.0138, "rho": 0.2651, "theo": 8.585, "change": -0.875, "open": 9.1, "high": 9.1, "low": 8.5, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T15:25:03", "percent_change": -9.28382, "prev_day_close": 9.42500019073486}, {"option": "CNC271217P00082500", "bid": 17.6, "bid_size": 145.0, "ask": 19.5, "ask_size": 99.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.0157, "vega": 0.2742, "theta": -0.0151, "rho": -0.3669, "theo": 18.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2750005722046}, {"option": "CNC271217C00085000", "bid": 6.4, "bid_size": 560.0, "ask": 8.15, "ask_size": 226.0, "iv": 0.3945, "open_interest": 186.0, "volume": 7.0, "delta": 0.4472, "gamma": 0.0132, "vega": 0.2861, "theta": -0.0137, "rho": 0.2519, "theo": 7.8363, "change": -0.175, "open": 8.35, "high": 8.35, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T13:59:19", "percent_change": -2.1021, "prev_day_close": 8.32500004768372}, {"option": "CNC271217P00085000", "bid": 20.0, "bid_size": 83.0, "ask": 21.3, "ask_size": 97.0, "iv": 0.4146, "open_interest": 1.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0159, "vega": 0.267, "theta": -0.0149, "rho": -0.371, "theo": 20.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-11-04T14:25:19", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "CNC271217C00090000", "bid": 6.0, "bid_size": 189.0, "ask": 6.85, "ask_size": 224.0, "iv": 0.4077, "open_interest": 11.0, "volume": 3.0, "delta": 0.3939, "gamma": 0.013, "vega": 0.2784, "theta": -0.0133, "rho": 0.226, "theo": 6.5125, "change": -0.15, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T10:39:51", "percent_change": -2.12766, "prev_day_close": 7.05000019073486}, {"option": "CNC271217P00090000", "bid": 23.05, "bid_size": 134.0, "ask": 24.9, "ask_size": 46.0, "iv": 0.3949, "open_interest": 1.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0161, "vega": 0.2468, "theta": -0.0144, "rho": -0.3676, "theo": 24.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-11-04T14:25:19", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "CNC271217C00095000", "bid": 4.0, "bid_size": 600.0, "ask": 6.6, "ask_size": 531.0, "iv": 0.4044, "open_interest": 10.0, "volume": 10.0, "delta": 0.3446, "gamma": 0.0125, "vega": 0.2664, "theta": -0.0127, "rho": 0.2006, "theo": 5.3962, "change": -0.325, "open": 5.6, "high": 5.75, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T15:05:34", "percent_change": -5.62771, "prev_day_close": 5.77500009536743}, {"option": "CNC271217P00095000", "bid": 27.9, "bid_size": 64.0, "ask": 28.95, "ask_size": 59.0, "iv": 0.4117, "open_interest": 1.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0163, "vega": 0.2218, "theta": -0.0137, "rho": -0.3548, "theo": 28.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T15:17:45", "percent_change": 0.0, "prev_day_close": 27.7249994277954}, {"option": "CNC271217C00100000", "bid": 4.05, "bid_size": 236.0, "ask": 5.3, "ask_size": 428.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.0118, "vega": 0.2516, "theta": -0.012, "rho": 0.1768, "theo": 4.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "CNC271217P00100000", "bid": 30.9, "bid_size": 125.0, "ask": 33.05, "ask_size": 30.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0162, "vega": 0.1873, "theta": -0.0129, "rho": -0.3244, "theo": 32.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "CNC271217C00105000", "bid": 3.1, "bid_size": 164.0, "ask": 5.0, "ask_size": 337.0, "iv": 0.4191, "open_interest": 1.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.0111, "vega": 0.2349, "theta": -0.0112, "rho": 0.155, "theo": 3.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-04T11:54:18", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CNC271217P00105000", "bid": 35.35, "bid_size": 78.0, "ask": 38.15, "ask_size": 62.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0162, "vega": 0.1457, "theta": -0.0119, "rho": -0.2529, "theo": 37.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7749996185303}, {"option": "CNC271217C00110000", "bid": 2.48, "bid_size": 188.0, "ask": 3.75, "ask_size": 260.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0103, "vega": 0.2168, "theta": -0.0103, "rho": 0.1348, "theo": 3.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.56499993801117}, {"option": "CNC271217P00110000", "bid": 39.85, "bid_size": 84.0, "ask": 42.25, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0162, "vega": 0.1002, "theta": -0.011, "rho": -0.1844, "theo": 41.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3499984741211}, {"option": "CNC271217C00115000", "bid": 2.2, "bid_size": 102.0, "ask": 3.1, "ask_size": 234.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0094, "vega": 0.1984, "theta": -0.0094, "rho": 0.1168, "theo": 2.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1949999332428}, {"option": "CNC271217P00115000", "bid": 44.65, "bid_size": 79.0, "ask": 47.05, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0134, "vega": 0.0494, "theta": -0.0108, "rho": -0.1003, "theo": 46.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "CNC280121C00017500", "bid": 49.5, "bid_size": 95.0, "ask": 54.5, "ask_size": 95.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0138, "theta": 0.0, "rho": 0.1921, "theo": 52.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-04T13:29:14", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "CNC280121P00017500", "bid": 0.03, "bid_size": 174.0, "ask": 0.38, "ask_size": 452.0, "iv": 0.6585, "open_interest": 66.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.014, "theta": -0.0009, "rho": -0.0063, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T14:23:02", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CNC280121C00020000", "bid": 47.5, "bid_size": 164.0, "ask": 52.0, "ask_size": 271.0, "iv": 0.0, "open_interest": 401.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0006, "vega": 0.0194, "theta": 0.0, "rho": 0.2173, "theo": 50.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-10-22T10:49:43", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "CNC280121P00020000", "bid": 0.08, "bid_size": 144.0, "ask": 0.44, "ask_size": 437.0, "iv": 0.6229, "open_interest": 133.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0006, "vega": 0.0197, "theta": -0.0012, "rho": -0.0093, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-20T15:21:10", "percent_change": 0.0, "prev_day_close": 0.254999993368983}, {"option": "CNC280121C00022500", "bid": 46.85, "bid_size": 46.0, "ask": 49.5, "ask_size": 67.0, "iv": 0.6234, "open_interest": 8.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0008, "vega": 0.0265, "theta": 0.0, "rho": 0.2415, "theo": 47.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-06-26T11:20:22", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "CNC280121P00022500", "bid": 0.01, "bid_size": 378.0, "ask": 0.51, "ask_size": 513.0, "iv": 0.569, "open_interest": 1286.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0008, "vega": 0.0268, "theta": -0.0016, "rho": -0.0132, "theo": 0.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-26T10:28:51", "percent_change": 0.0, "prev_day_close": 0.309999998658896}, {"option": "CNC280121C00025000", "bid": 42.65, "bid_size": 181.0, "ask": 47.5, "ask_size": 292.0, "iv": 0.0, "open_interest": 1120.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0011, "vega": 0.035, "theta": 0.0, "rho": 0.2644, "theo": 45.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.47, "last_trade_time": "2026-11-05T09:52:58", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "CNC280121P00025000", "bid": 0.05, "bid_size": 529.0, "ask": 0.41, "ask_size": 78.0, "iv": 0.5104, "open_interest": 131.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0011, "vega": 0.0355, "theta": -0.0021, "rho": -0.0184, "theo": 0.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:32:57", "percent_change": 0.0, "prev_day_close": 0.299999989569187}, {"option": "CNC280121C00027500", "bid": 42.45, "bid_size": 267.0, "ask": 45.0, "ask_size": 603.0, "iv": 0.58, "open_interest": 2313.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0015, "vega": 0.0448, "theta": 0.0, "rho": 0.286, "theo": 43.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.85, "last_trade_time": "2026-10-27T14:54:22", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "CNC280121P00027500", "bid": 0.15, "bid_size": 620.0, "ask": 0.73, "ask_size": 462.0, "iv": 0.5263, "open_interest": 169.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0015, "vega": 0.0455, "theta": -0.0027, "rho": -0.0246, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-20T12:52:01", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "CNC280121C00030000", "bid": 40.2, "bid_size": 276.0, "ask": 43.0, "ask_size": 621.0, "iv": 0.5709, "open_interest": 435.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0019, "vega": 0.0562, "theta": 0.0, "rho": 0.306, "theo": 41.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-11-04T10:35:36", "percent_change": 0.0, "prev_day_close": 42.5249996185303}, {"option": "CNC280121P00030000", "bid": 0.28, "bid_size": 613.0, "ask": 0.88, "ask_size": 437.0, "iv": 0.5115, "open_interest": 319.0, "volume": 8.0, "delta": -0.0339, "gamma": 0.0019, "vega": 0.0572, "theta": -0.0033, "rho": -0.0324, "theo": 0.6381, "change": 0.145, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:20:59", "percent_change": 28.7129, "prev_day_close": 0.505000002682209}, {"option": "CNC280121C00032500", "bid": 38.05, "bid_size": 158.0, "ask": 40.5, "ask_size": 210.0, "iv": 0.5302, "open_interest": 46.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0024, "vega": 0.069, "theta": 0.0, "rho": 0.3242, "theo": 39.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.11, "last_trade_time": "2026-09-25T15:23:20", "percent_change": 0.0, "prev_day_close": 40.3250007629394}, {"option": "CNC280121P00032500", "bid": 0.46, "bid_size": 595.0, "ask": 0.95, "ask_size": 256.0, "iv": 0.4912, "open_interest": 55.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0024, "vega": 0.0704, "theta": -0.004, "rho": -0.0417, "theo": 0.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-14T14:29:52", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "CNC280121C00035000", "bid": 35.75, "bid_size": 248.0, "ask": 38.5, "ask_size": 586.0, "iv": 0.5137, "open_interest": 1448.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0029, "vega": 0.083, "theta": -0.0001, "rho": 0.3405, "theo": 37.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.77, "last_trade_time": "2026-11-05T11:41:39", "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "CNC280121P00035000", "bid": 0.67, "bid_size": 435.0, "ask": 1.63, "ask_size": 597.0, "iv": 0.5095, "open_interest": 207.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.003, "vega": 0.0846, "theta": -0.0047, "rho": -0.0525, "theo": 1.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T15:56:02", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "CNC280121C00037500", "bid": 33.6, "bid_size": 187.0, "ask": 36.5, "ask_size": 265.0, "iv": 0.5026, "open_interest": 102.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0035, "vega": 0.0983, "theta": -0.0012, "rho": 0.3548, "theo": 34.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.47, "last_trade_time": "2026-09-28T12:26:51", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "CNC280121P00037500", "bid": 0.95, "bid_size": 372.0, "ask": 3.25, "ask_size": 631.0, "iv": 0.5599, "open_interest": 84.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0036, "vega": 0.1002, "theta": -0.0055, "rho": -0.065, "theo": 1.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-08-12T12:10:24", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "CNC280121C00040000", "bid": 31.65, "bid_size": 249.0, "ask": 34.5, "ask_size": 472.0, "iv": 0.497, "open_interest": 232.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0041, "vega": 0.1142, "theta": -0.0022, "rho": 0.367, "theo": 32.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-10-26T09:58:14", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "CNC280121P00040000", "bid": 1.05, "bid_size": 528.0, "ask": 2.76, "ask_size": 538.0, "iv": 0.5, "open_interest": 113.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0043, "vega": 0.1164, "theta": -0.0063, "rho": -0.079, "theo": 1.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-18T11:07:47", "percent_change": 0.0, "prev_day_close": 1.40999999642372}, {"option": "CNC280121C00042500", "bid": 29.5, "bid_size": 208.0, "ask": 32.5, "ask_size": 310.0, "iv": 0.4795, "open_interest": 60.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0048, "vega": 0.1311, "theta": -0.0033, "rho": 0.3768, "theo": 30.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.17, "last_trade_time": "2026-11-02T10:07:20", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "CNC280121P00042500", "bid": 1.65, "bid_size": 344.0, "ask": 2.38, "ask_size": 159.0, "iv": 0.4684, "open_interest": 35.0, "volume": 0.0, "delta": -0.101, "gamma": 0.005, "vega": 0.1335, "theta": -0.0071, "rho": -0.0946, "theo": 2.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-13T09:30:20", "percent_change": 0.0, "prev_day_close": 1.83499997854233}, {"option": "CNC280121C00045000", "bid": 27.2, "bid_size": 372.0, "ask": 30.4, "ask_size": 403.0, "iv": 0.4518, "open_interest": 168.0, "volume": 13.0, "delta": 0.8884, "gamma": 0.0055, "vega": 0.1481, "theta": -0.0044, "rho": 0.3846, "theo": 29.0784, "change": -0.57, "open": 29.62, "high": 29.63, "low": 29.62, "tick": "up", "last_trade_price": 29.63, "last_trade_time": "2026-11-09T13:17:35", "percent_change": -1.88742, "prev_day_close": 30.1999998092651}, {"option": "CNC280121P00045000", "bid": 2.08, "bid_size": 541.0, "ask": 3.05, "ask_size": 489.0, "iv": 0.4678, "open_interest": 47.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0058, "vega": 0.1511, "theta": -0.008, "rho": -0.112, "theo": 2.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.08500003814697}, {"option": "CNC280121C00047500", "bid": 25.7, "bid_size": 307.0, "ask": 28.5, "ask_size": 391.0, "iv": 0.4562, "open_interest": 150.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0062, "vega": 0.1655, "theta": -0.0054, "rho": 0.39, "theo": 27.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-10-21T09:33:51", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "CNC280121P00047500", "bid": 2.61, "bid_size": 540.0, "ask": 4.4, "ask_size": 795.0, "iv": 0.4855, "open_interest": 49.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0066, "vega": 0.1688, "theta": -0.0088, "rho": -0.1308, "theo": 3.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-21T09:31:07", "percent_change": 0.0, "prev_day_close": 2.79000008106232}, {"option": "CNC280121C00050000", "bid": 23.4, "bid_size": 435.0, "ask": 26.7, "ask_size": 587.0, "iv": 0.4354, "open_interest": 402.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.007, "vega": 0.1825, "theta": -0.0064, "rho": 0.3934, "theo": 25.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.24, "last_trade_time": "2026-11-06T09:51:05", "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "CNC280121P00050000", "bid": 3.15, "bid_size": 457.0, "ask": 5.0, "ask_size": 586.0, "iv": 0.4756, "open_interest": 786.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0074, "vega": 0.1863, "theta": -0.0096, "rho": -0.1505, "theo": 3.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T14:13:54", "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "CNC280121C00052500", "bid": 22.35, "bid_size": 216.0, "ask": 25.0, "ask_size": 237.0, "iv": 0.4483, "open_interest": 46.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0077, "vega": 0.1992, "theta": -0.0074, "rho": 0.3944, "theo": 23.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-11-04T09:48:54", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "CNC280121P00052500", "bid": 3.0, "bid_size": 469.0, "ask": 6.5, "ask_size": 524.0, "iv": 0.4683, "open_interest": 28.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0082, "vega": 0.2032, "theta": -0.0104, "rho": -0.1719, "theo": 4.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T10:04:48", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CNC280121C00055000", "bid": 21.1, "bid_size": 192.0, "ask": 23.5, "ask_size": 425.0, "iv": 0.4555, "open_interest": 194.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0084, "vega": 0.2151, "theta": -0.0083, "rho": 0.3937, "theo": 22.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.47, "last_trade_time": "2026-11-04T14:42:19", "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "CNC280121P00055000", "bid": 4.5, "bid_size": 393.0, "ask": 7.5, "ask_size": 631.0, "iv": 0.4842, "open_interest": 205.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.009, "vega": 0.2193, "theta": -0.0112, "rho": -0.1933, "theo": 5.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-11-03T10:02:12", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "CNC280121C00057500", "bid": 19.55, "bid_size": 215.0, "ask": 21.9, "ask_size": 276.0, "iv": 0.4494, "open_interest": 9.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0091, "vega": 0.2303, "theta": -0.0092, "rho": 0.3907, "theo": 20.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.58, "last_trade_time": "2026-10-23T09:38:54", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "CNC280121P00057500", "bid": 5.15, "bid_size": 694.0, "ask": 7.4, "ask_size": 744.0, "iv": 0.4532, "open_interest": 625.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.0098, "vega": 0.2342, "theta": -0.0119, "rho": -0.2162, "theo": 6.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-10-29T12:59:14", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "CNC280121C00060000", "bid": 18.3, "bid_size": 127.0, "ask": 20.45, "ask_size": 393.0, "iv": 0.45, "open_interest": 108.0, "volume": 3.0, "delta": 0.7464, "gamma": 0.0097, "vega": 0.2441, "theta": -0.01, "rho": 0.3863, "theo": 19.1631, "change": -1.45, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-11-09T14:22:21", "percent_change": -7.16049, "prev_day_close": 20.25}, {"option": "CNC280121P00060000", "bid": 6.8, "bid_size": 28.0, "ask": 8.25, "ask_size": 480.0, "iv": 0.4617, "open_interest": 173.0, "volume": 2.0, "delta": -0.2721, "gamma": 0.0105, "vega": 0.248, "theta": -0.0125, "rho": -0.2379, "theo": 7.0185, "change": 0.325, "open": 7.0, "high": 7.15, "low": 7.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T15:44:06", "percent_change": 4.7619, "prev_day_close": 6.82500004768372}, {"option": "CNC280121C00062500", "bid": 16.05, "bid_size": 645.0, "ask": 18.65, "ask_size": 715.0, "iv": 0.4211, "open_interest": 60.0, "volume": 3.0, "delta": 0.7188, "gamma": 0.0103, "vega": 0.2568, "theta": -0.0107, "rho": 0.3799, "theo": 17.7709, "change": -0.55, "open": 17.55, "high": 17.6, "low": 17.55, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-09T14:22:21", "percent_change": -3.0303, "prev_day_close": 18.1499996185303}, {"option": "CNC280121P00062500", "bid": 7.9, "bid_size": 16.0, "ask": 8.3, "ask_size": 41.0, "iv": 0.44, "open_interest": 158.0, "volume": 5.0, "delta": -0.3023, "gamma": 0.0113, "vega": 0.2602, "theta": -0.013, "rho": -0.2612, "theo": 8.0364, "change": 0.1, "open": 8.15, "high": 8.15, "low": 7.95, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T11:58:49", "percent_change": 1.27388, "prev_day_close": 7.85000014305115}, {"option": "CNC280121C00065000", "bid": 14.9, "bid_size": 737.0, "ask": 16.7, "ask_size": 423.0, "iv": 0.4096, "open_interest": 295.0, "volume": 1.0, "delta": 0.6905, "gamma": 0.0108, "vega": 0.2679, "theta": -0.0113, "rho": 0.3724, "theo": 16.4549, "change": -1.325, "open": 16.35, "high": 16.35, "low": 16.35, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-11-09T14:22:21", "percent_change": -7.49646, "prev_day_close": 17.6750001907349}, {"option": "CNC280121P00065000", "bid": 8.35, "bid_size": 425.0, "ask": 10.3, "ask_size": 490.0, "iv": 0.441, "open_interest": 139.0, "volume": 2.0, "delta": -0.3335, "gamma": 0.012, "vega": 0.2707, "theta": -0.0135, "rho": -0.2828, "theo": 9.1377, "change": -0.05, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T12:58:15", "percent_change": -0.558657, "prev_day_close": 8.94999980926514}, {"option": "CNC280121C00067500", "bid": 14.05, "bid_size": 411.0, "ask": 16.25, "ask_size": 747.0, "iv": 0.4285, "open_interest": 117.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.0113, "vega": 0.2775, "theta": -0.0118, "rho": 0.3633, "theo": 15.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-11-05T11:14:44", "percent_change": 0.0, "prev_day_close": 16.3249998092651}, {"option": "CNC280121P00067500", "bid": 10.0, "bid_size": 131.0, "ask": 11.75, "ask_size": 515.0, "iv": 0.4506, "open_interest": 59.0, "volume": 7.0, "delta": -0.3655, "gamma": 0.0126, "vega": 0.2793, "theta": -0.014, "rho": -0.3042, "theo": 10.323, "change": 0.6, "open": 10.35, "high": 10.45, "low": 10.15, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-09T15:59:19", "percent_change": 6.09137, "prev_day_close": 9.84999990463257}, {"option": "CNC280121C00070000", "bid": 13.0, "bid_size": 369.0, "ask": 15.15, "ask_size": 786.0, "iv": 0.4288, "open_interest": 3869.0, "volume": 5.0, "delta": 0.6327, "gamma": 0.0117, "vega": 0.2855, "theta": -0.0123, "rho": 0.3533, "theo": 14.0475, "change": -0.135, "open": 14.59, "high": 14.59, "low": 14.59, "tick": "down", "last_trade_price": 14.59, "last_trade_time": "2026-11-09T14:21:32", "percent_change": -0.916811, "prev_day_close": 14.7250003814697}, {"option": "CNC280121P00070000", "bid": 11.25, "bid_size": 259.0, "ask": 13.0, "ask_size": 753.0, "iv": 0.4465, "open_interest": 430.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0132, "vega": 0.2859, "theta": -0.0143, "rho": -0.3243, "theo": 11.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-11-05T15:44:37", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "CNC280121C00072500", "bid": 11.3, "bid_size": 574.0, "ask": 13.9, "ask_size": 734.0, "iv": 0.4129, "open_interest": 43.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0121, "vega": 0.2919, "theta": -0.0126, "rho": 0.3424, "theo": 12.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.54, "last_trade_time": "2026-10-26T11:38:41", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "CNC280121P00072500", "bid": 11.8, "bid_size": 389.0, "ask": 14.3, "ask_size": 417.0, "iv": 0.4287, "open_interest": 138.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0137, "vega": 0.2902, "theta": -0.0145, "rho": -0.3422, "theo": 12.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-11-04T15:38:15", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CNC280121C00075000", "bid": 10.95, "bid_size": 185.0, "ask": 13.5, "ask_size": 686.0, "iv": 0.4323, "open_interest": 136.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0124, "vega": 0.2966, "theta": -0.0129, "rho": 0.3304, "theo": 11.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-05T10:34:15", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "CNC280121P00075000", "bid": 13.65, "bid_size": 178.0, "ask": 14.9, "ask_size": 78.0, "iv": 0.4191, "open_interest": 114.0, "volume": 0.0, "delta": -0.4643, "gamma": 0.0142, "vega": 0.2929, "theta": -0.0147, "rho": -0.36, "theo": 14.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-04T15:38:15", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "CNC280121C00077500", "bid": 10.3, "bid_size": 41.0, "ask": 12.15, "ask_size": 609.0, "iv": 0.4283, "open_interest": 2.0, "volume": 0.0, "delta": 0.5459, "gamma": 0.0126, "vega": 0.2998, "theta": -0.0131, "rho": 0.3183, "theo": 10.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-04T15:02:25", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "CNC280121P00077500", "bid": 14.45, "bid_size": 265.0, "ask": 16.45, "ask_size": 58.0, "iv": 0.4052, "open_interest": 174.0, "volume": 0.0, "delta": -0.4976, "gamma": 0.0146, "vega": 0.2928, "theta": -0.0148, "rho": -0.3725, "theo": 15.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-04T14:25:39", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "CNC280121C00080000", "bid": 8.35, "bid_size": 508.0, "ask": 11.2, "ask_size": 645.0, "iv": 0.4074, "open_interest": 249.0, "volume": 0.0, "delta": 0.5176, "gamma": 0.0127, "vega": 0.3013, "theta": -0.0132, "rho": 0.3053, "theo": 10.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-05T13:55:14", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "CNC280121P00080000", "bid": 15.8, "bid_size": 255.0, "ask": 18.85, "ask_size": 249.0, "iv": 0.4126, "open_interest": 108.0, "volume": 0.0, "delta": -0.5311, "gamma": 0.015, "vega": 0.2909, "theta": -0.0148, "rho": -0.3852, "theo": 17.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-10-29T15:41:31", "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "CNC280121C00082500", "bid": 8.5, "bid_size": 241.0, "ask": 10.1, "ask_size": 731.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0127, "vega": 0.3014, "theta": -0.0132, "rho": 0.2922, "theo": 9.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "CNC280121P00082500", "bid": 18.2, "bid_size": 165.0, "ask": 20.15, "ask_size": 159.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0153, "vega": 0.2871, "theta": -0.0148, "rho": -0.3956, "theo": 19.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "CNC280121C00085000", "bid": 7.6, "bid_size": 422.0, "ask": 8.7, "ask_size": 268.0, "iv": 0.4021, "open_interest": 249.0, "volume": 10.0, "delta": 0.4627, "gamma": 0.0127, "vega": 0.3001, "theta": -0.0132, "rho": 0.2791, "theo": 8.4892, "change": -0.225, "open": 8.8, "high": 8.8, "low": 8.55, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T11:05:12", "percent_change": -2.54957, "prev_day_close": 8.82499980926514}, {"option": "CNC280121P00085000", "bid": 20.2, "bid_size": 198.0, "ask": 21.35, "ask_size": 39.0, "iv": 0.4103, "open_interest": 247.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0155, "vega": 0.2795, "theta": -0.0146, "rho": -0.3937, "theo": 20.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-11-04T14:25:39", "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "CNC280121C00090000", "bid": 6.5, "bid_size": 211.0, "ask": 7.35, "ask_size": 250.0, "iv": 0.4031, "open_interest": 180.0, "volume": 1.0, "delta": 0.4106, "gamma": 0.0126, "vega": 0.2938, "theta": -0.0129, "rho": 0.2523, "theo": 7.1179, "change": 0.0, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T10:46:50", "percent_change": 1.29752e-06, "prev_day_close": 7.34999990463257}, {"option": "CNC280121P00090000", "bid": 23.65, "bid_size": 142.0, "ask": 25.15, "ask_size": 75.0, "iv": 0.4043, "open_interest": 7.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0159, "vega": 0.2631, "theta": -0.0143, "rho": -0.4019, "theo": 24.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-08-05T11:56:02", "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "CNC280121C00095000", "bid": 5.4, "bid_size": 255.0, "ask": 6.2, "ask_size": 236.0, "iv": 0.4012, "open_interest": 90.0, "volume": 3.0, "delta": 0.3621, "gamma": 0.0122, "vega": 0.2831, "theta": -0.0124, "rho": 0.2259, "theo": 5.9475, "change": -0.2, "open": 6.1, "high": 6.1, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T11:05:58", "percent_change": -3.2, "prev_day_close": 6.25}, {"option": "CNC280121P00095000", "bid": 28.0, "bid_size": 111.0, "ask": 29.15, "ask_size": 82.0, "iv": 0.4106, "open_interest": 9.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0161, "vega": 0.2363, "theta": -0.0138, "rho": -0.3856, "theo": 28.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-11-04T15:27:10", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "CNC280121C00100000", "bid": 4.45, "bid_size": 314.0, "ask": 5.8, "ask_size": 659.0, "iv": 0.4096, "open_interest": 269.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.0117, "vega": 0.2695, "theta": -0.0118, "rho": 0.2013, "theo": 4.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T09:32:38", "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "CNC280121P00100000", "bid": 30.95, "bid_size": 148.0, "ask": 33.2, "ask_size": 28.0, "iv": 0.3721, "open_interest": 3.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0161, "vega": 0.197, "theta": -0.0129, "rho": -0.3239, "theo": 32.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-10-30T09:33:02", "percent_change": 0.0, "prev_day_close": 31.5249996185303}, {"option": "CNC280121C00105000", "bid": 3.35, "bid_size": 355.0, "ask": 4.9, "ask_size": 429.0, "iv": 0.4008, "open_interest": 10.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0111, "vega": 0.2534, "theta": -0.011, "rho": 0.1778, "theo": 4.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-11-04T12:56:12", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "CNC280121P00105000", "bid": 35.45, "bid_size": 114.0, "ask": 37.7, "ask_size": 10.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0163, "vega": 0.1692, "theta": -0.0124, "rho": -0.3123, "theo": 37.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8499984741211}, {"option": "CNC280121C00110000", "bid": 2.8, "bid_size": 239.0, "ask": 4.15, "ask_size": 566.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.2407, "gamma": 0.0103, "vega": 0.2355, "theta": -0.0102, "rho": 0.1558, "theo": 3.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "CNC280121P00110000", "bid": 39.95, "bid_size": 114.0, "ask": 42.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0161, "vega": 0.1062, "theta": -0.0114, "rho": -0.2033, "theo": 41.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3499984741211}, {"option": "CNC280121C00115000", "bid": 2.1, "bid_size": 392.0, "ask": 4.05, "ask_size": 737.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0096, "vega": 0.2173, "theta": -0.0094, "rho": 0.1363, "theo": 2.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49000000953674}, {"option": "CNC280121P00115000", "bid": 44.7, "bid_size": 113.0, "ask": 47.15, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0159, "vega": 0.0754, "theta": -0.0106, "rho": -0.1088, "theo": 46.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0999984741211}, {"option": "CNC290119C00035000", "bid": 38.65, "bid_size": 93.0, "ask": 41.0, "ask_size": 121.0, "iv": 0.475, "open_interest": 22.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0028, "vega": 0.1408, "theta": 0.0, "rho": 0.5359, "theo": 39.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.65, "last_trade_time": "2026-10-29T09:37:44", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "CNC290119P00035000", "bid": 1.54, "bid_size": 196.0, "ask": 3.05, "ask_size": 224.0, "iv": 0.4849, "open_interest": 20.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.003, "vega": 0.1456, "theta": -0.0042, "rho": -0.1378, "theo": 2.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T09:57:52", "percent_change": 0.0, "prev_day_close": 2.04000002145767}, {"option": "CNC290119C00037500", "bid": 36.85, "bid_size": 88.0, "ask": 39.5, "ask_size": 122.0, "iv": 0.479, "open_interest": 10.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0032, "vega": 0.1594, "theta": 0.0, "rho": 0.5563, "theo": 38.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.92, "last_trade_time": "2026-10-27T11:05:56", "percent_change": 0.0, "prev_day_close": 38.7749996185303}, {"option": "CNC290119P00037500", "bid": 2.16, "bid_size": 157.0, "ask": 4.1, "ask_size": 265.0, "iv": 0.5, "open_interest": 1.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0035, "vega": 0.165, "theta": -0.0047, "rho": -0.1621, "theo": 2.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-26T15:58:57", "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "CNC290119C00040000", "bid": 35.3, "bid_size": 81.0, "ask": 37.5, "ask_size": 119.0, "iv": 0.4713, "open_interest": 9.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0037, "vega": 0.1781, "theta": -0.0006, "rho": 0.5743, "theo": 36.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.77, "last_trade_time": "2026-11-05T11:41:39", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "CNC290119P00040000", "bid": 2.44, "bid_size": 303.0, "ask": 4.1, "ask_size": 369.0, "iv": 0.4712, "open_interest": 8.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.004, "vega": 0.1845, "theta": -0.0052, "rho": -0.1879, "theo": 3.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-10-30T09:30:22", "percent_change": 0.0, "prev_day_close": 2.93500006198883}, {"option": "CNC290119C00042500", "bid": 33.4, "bid_size": 90.0, "ask": 36.0, "ask_size": 119.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0041, "vega": 0.1972, "theta": -0.0013, "rho": 0.5891, "theo": 34.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "CNC290119P00042500", "bid": 2.83, "bid_size": 342.0, "ask": 6.0, "ask_size": 474.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0045, "vega": 0.2044, "theta": -0.0057, "rho": -0.215, "theo": 3.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.48000013828278}, {"option": "CNC290119C00045000", "bid": 31.75, "bid_size": 93.0, "ask": 34.0, "ask_size": 106.0, "iv": 0.4519, "open_interest": 7.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0046, "vega": 0.2159, "theta": -0.002, "rho": 0.6016, "theo": 32.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-10-16T14:39:30", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "CNC290119P00045000", "bid": 3.7, "bid_size": 266.0, "ask": 4.85, "ask_size": 124.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.005, "vega": 0.224, "theta": -0.0062, "rho": -0.244, "theo": 4.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "CNC290119C00047500", "bid": 30.1, "bid_size": 94.0, "ask": 32.5, "ask_size": 105.0, "iv": 0.4483, "open_interest": 2.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.005, "vega": 0.2346, "theta": -0.0027, "rho": 0.6113, "theo": 31.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-23T15:50:03", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "CNC290119P00047500", "bid": 4.35, "bid_size": 273.0, "ask": 7.0, "ask_size": 441.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0055, "vega": 0.2431, "theta": -0.0067, "rho": -0.2745, "theo": 5.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "CNC290119C00050000", "bid": 28.1, "bid_size": 198.0, "ask": 31.0, "ask_size": 189.0, "iv": 0.4357, "open_interest": 3.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0054, "vega": 0.2527, "theta": -0.0033, "rho": 0.6183, "theo": 29.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-11-05T11:01:50", "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "CNC290119P00050000", "bid": 5.35, "bid_size": 178.0, "ask": 7.3, "ask_size": 373.0, "iv": 0.4653, "open_interest": 2.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.0061, "vega": 0.2617, "theta": -0.0071, "rho": -0.3045, "theo": 5.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-10-23T15:48:42", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "CNC290119C00055000", "bid": 25.2, "bid_size": 238.0, "ask": 28.5, "ask_size": 252.0, "iv": 0.4365, "open_interest": 54.0, "volume": 10.0, "delta": 0.8077, "gamma": 0.0063, "vega": 0.287, "theta": -0.0045, "rho": 0.6258, "theo": 26.9257, "change": 0.1, "open": 28.01, "high": 28.01, "low": 28.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T10:31:27", "percent_change": 0.358424, "prev_day_close": 27.8999996185303}, {"option": "CNC290119P00055000", "bid": 6.9, "bid_size": 275.0, "ask": 8.3, "ask_size": 230.0, "iv": 0.4408, "open_interest": 6.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0072, "vega": 0.2965, "theta": -0.008, "rho": -0.3677, "theo": 7.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-10-30T09:30:22", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "CNC290119C00057500", "bid": 24.4, "bid_size": 267.0, "ask": 27.0, "ask_size": 228.0, "iv": 0.4404, "open_interest": 5.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0067, "vega": 0.3028, "theta": -0.0051, "rho": 0.6264, "theo": 25.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-11-06T09:51:05", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "CNC290119P00057500", "bid": 7.7, "bid_size": 322.0, "ask": 9.95, "ask_size": 358.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0077, "vega": 0.3122, "theta": -0.0084, "rho": -0.4, "theo": 8.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "CNC290119C00060000", "bid": 23.45, "bid_size": 77.0, "ask": 25.5, "ask_size": 115.0, "iv": 0.4396, "open_interest": 6.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.007, "vega": 0.3177, "theta": -0.0056, "rho": 0.6252, "theo": 24.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-05T09:45:17", "percent_change": 0.0, "prev_day_close": 25.3249998092651}, {"option": "CNC290119P00060000", "bid": 7.5, "bid_size": 392.0, "ask": 11.5, "ask_size": 397.0, "iv": 0.4317, "open_interest": 2.0, "volume": 0.0, "delta": -0.264, "gamma": 0.0082, "vega": 0.3269, "theta": -0.0088, "rho": -0.4303, "theo": 9.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T13:10:29", "percent_change": 0.0, "prev_day_close": 8.87500023841858}, {"option": "CNC290119C00062500", "bid": 21.3, "bid_size": 254.0, "ask": 24.3, "ask_size": 658.0, "iv": 0.4236, "open_interest": 42.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0074, "vega": 0.3316, "theta": -0.0061, "rho": 0.6217, "theo": 23.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-11-06T10:02:11", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "CNC290119P00062500", "bid": 8.75, "bid_size": 396.0, "ask": 13.0, "ask_size": 427.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.0087, "vega": 0.3402, "theta": -0.0092, "rho": -0.4628, "theo": 10.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CNC290119C00065000", "bid": 19.85, "bid_size": 255.0, "ask": 23.35, "ask_size": 482.0, "iv": 0.421, "open_interest": 14.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0077, "vega": 0.3443, "theta": -0.0065, "rho": 0.6171, "theo": 21.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T09:58:48", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "CNC290119P00065000", "bid": 10.7, "bid_size": 220.0, "ask": 14.0, "ask_size": 267.0, "iv": 0.4435, "open_interest": 7.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0092, "vega": 0.3515, "theta": -0.0095, "rho": -0.4906, "theo": 11.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.91, "last_trade_time": "2026-10-13T13:56:10", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "CNC290119C00067500", "bid": 18.9, "bid_size": 299.0, "ask": 22.0, "ask_size": 688.0, "iv": 0.4185, "open_interest": 33.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.008, "vega": 0.3559, "theta": -0.0069, "rho": 0.6111, "theo": 20.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T15:18:03", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "CNC290119P00067500", "bid": 12.1, "bid_size": 194.0, "ask": 14.25, "ask_size": 184.0, "iv": 0.4296, "open_interest": 2.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0097, "vega": 0.3616, "theta": -0.0098, "rho": -0.5192, "theo": 13.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T11:53:20", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "CNC290119C00070000", "bid": 17.85, "bid_size": 254.0, "ask": 20.95, "ask_size": 712.0, "iv": 0.4174, "open_interest": 29.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.0083, "vega": 0.3663, "theta": -0.0073, "rho": 0.6032, "theo": 19.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-06T14:54:39", "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "CNC290119P00070000", "bid": 12.35, "bid_size": 212.0, "ask": 16.5, "ask_size": 215.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.3619, "gamma": 0.0102, "vega": 0.3702, "theta": -0.01, "rho": -0.548, "theo": 14.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CNC290119C00072500", "bid": 17.6, "bid_size": 123.0, "ask": 20.0, "ask_size": 483.0, "iv": 0.4269, "open_interest": 16.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.0086, "vega": 0.3755, "theta": -0.0076, "rho": 0.5946, "theo": 18.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-05T09:43:50", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "CNC290119P00072500", "bid": 14.65, "bid_size": 88.0, "ask": 16.3, "ask_size": 55.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.3873, "gamma": 0.0106, "vega": 0.3766, "theta": -0.0103, "rho": -0.5698, "theo": 15.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "CNC290119C00075000", "bid": 15.8, "bid_size": 306.0, "ask": 18.9, "ask_size": 712.0, "iv": 0.4127, "open_interest": 6.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.0088, "vega": 0.3835, "theta": -0.0079, "rho": 0.5853, "theo": 17.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.97, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "CNC290119P00075000", "bid": 15.0, "bid_size": 198.0, "ask": 19.5, "ask_size": 198.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.011, "vega": 0.3814, "theta": -0.0105, "rho": -0.593, "theo": 17.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2249994277954}, {"option": "CNC290119C00077500", "bid": 15.0, "bid_size": 263.0, "ask": 18.5, "ask_size": 551.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.009, "vega": 0.3904, "theta": -0.0081, "rho": 0.5744, "theo": 16.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "CNC290119P00077500", "bid": 16.5, "bid_size": 193.0, "ask": 21.0, "ask_size": 201.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.0115, "vega": 0.3844, "theta": -0.0107, "rho": -0.6141, "theo": 18.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "CNC290119C00080000", "bid": 13.7, "bid_size": 331.0, "ask": 17.5, "ask_size": 586.0, "iv": 0.4111, "open_interest": 12.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0092, "vega": 0.3961, "theta": -0.0084, "rho": 0.5629, "theo": 15.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-10-28T10:53:32", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "CNC290119P00080000", "bid": 18.95, "bid_size": 90.0, "ask": 20.75, "ask_size": 52.0, "iv": 0.4093, "open_interest": 4.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.0118, "vega": 0.3856, "theta": -0.0108, "rho": -0.6283, "theo": 20.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.43, "last_trade_time": "2026-10-01T10:56:08", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CNC290119C00082500", "bid": 13.3, "bid_size": 273.0, "ask": 16.45, "ask_size": 564.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0093, "vega": 0.4007, "theta": -0.0086, "rho": 0.5514, "theo": 14.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CNC290119P00082500", "bid": 19.5, "bid_size": 190.0, "ask": 23.35, "ask_size": 161.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0122, "vega": 0.385, "theta": -0.011, "rho": -0.6474, "theo": 21.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "CNC290119C00085000", "bid": 11.9, "bid_size": 387.0, "ask": 15.65, "ask_size": 546.0, "iv": 0.4036, "open_interest": 6.0, "volume": 0.0, "delta": 0.5653, "gamma": 0.0094, "vega": 0.4043, "theta": -0.0087, "rho": 0.539, "theo": 14.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.16, "last_trade_time": "2026-10-22T12:12:12", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "CNC290119P00085000", "bid": 22.05, "bid_size": 88.0, "ask": 24.35, "ask_size": 74.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.0126, "vega": 0.3819, "theta": -0.0111, "rho": -0.6518, "theo": 23.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "CNC290119C00090000", "bid": 11.0, "bid_size": 273.0, "ask": 14.5, "ask_size": 638.0, "iv": 0.412, "open_interest": 65.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.0096, "vega": 0.4083, "theta": -0.0089, "rho": 0.5127, "theo": 12.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-10-12T10:37:24", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CNC290119P00090000", "bid": 25.2, "bid_size": 98.0, "ask": 28.0, "ask_size": 91.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.5705, "gamma": 0.0132, "vega": 0.3719, "theta": -0.0112, "rho": -0.658, "theo": 26.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "CNC290119C00095000", "bid": 9.65, "bid_size": 293.0, "ask": 13.0, "ask_size": 600.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.4901, "gamma": 0.0096, "vega": 0.4088, "theta": -0.009, "rho": 0.4861, "theo": 11.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CNC290119P00095000", "bid": 28.8, "bid_size": 97.0, "ask": 31.7, "ask_size": 77.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0138, "vega": 0.3526, "theta": -0.0112, "rho": -0.6543, "theo": 30.5517, "change": 0.0, "open": 0.0, "high": 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": "CNC290119C00100000", "bid": 9.3, "bid_size": 158.0, "ask": 12.0, "ask_size": 929.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0096, "vega": 0.406, "theta": -0.0091, "rho": 0.4585, "theo": 10.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "CNC290119P00100000", "bid": 32.6, "bid_size": 216.0, "ask": 35.8, "ask_size": 182.0, "iv": 0.3992, "open_interest": 2.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0144, "vega": 0.3303, "theta": -0.0112, "rho": -0.6253, "theo": 34.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.16, "last_trade_time": "2026-11-05T15:44:37", "percent_change": 0.0, "prev_day_close": 33.375}, {"option": "CNC290119C00105000", "bid": 7.6, "bid_size": 303.0, "ask": 10.4, "ask_size": 625.0, "iv": 0.4011, "open_interest": 22.0, "volume": 5.0, "delta": 0.4218, "gamma": 0.0095, "vega": 0.4007, "theta": -0.009, "rho": 0.4317, "theo": 9.1593, "change": -0.77, "open": 9.13, "high": 9.47, "low": 9.03, "tick": "no_change", "last_trade_price": 9.18, "last_trade_time": "2026-11-09T11:25:09", "percent_change": -7.73869, "prev_day_close": 9.94999980926514}, {"option": "CNC290119P00105000", "bid": 37.1, "bid_size": 141.0, "ask": 39.75, "ask_size": 132.0, "iv": 0.4017, "open_interest": 1.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0149, "vega": 0.298, "theta": -0.011, "rho": -0.5791, "theo": 38.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.05, "last_trade_time": "2026-10-27T10:51:56", "percent_change": 0.0, "prev_day_close": 37.4750003814697}, {"option": "CNC290119C00110000", "bid": 6.45, "bid_size": 341.0, "ask": 9.5, "ask_size": 640.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.3905, "gamma": 0.0093, "vega": 0.3928, "theta": -0.0089, "rho": 0.4045, "theo": 8.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "CNC290119P00110000", "bid": 41.0, "bid_size": 193.0, "ask": 43.95, "ask_size": 187.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0155, "vega": 0.267, "theta": -0.011, "rho": -0.5505, "theo": 42.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7249984741211}, {"option": "CNC290119C00115000", "bid": 6.6, "bid_size": 138.0, "ask": 8.65, "ask_size": 426.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0091, "vega": 0.3835, "theta": -0.0087, "rho": 0.3791, "theo": 7.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "CNC290119P00115000", "bid": 45.5, "bid_size": 132.0, "ask": 48.45, "ask_size": 107.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0161, "vega": 0.2221, "theta": -0.011, "rho": -0.4742, "theo": 47.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0500011444092}], "symbol": "CNC", "security_type": "stock", "exchange_id": 3, "current_price": 68.6914, "price_change": -1.2, "price_change_percent": -1.7207, "bid": 68.6, "ask": 69.19, "bid_size": 100, "ask_size": 800, "open": 70.0, "high": 70.92, "low": 68.35, "close": 68.54, "prev_day_close": 69.74, "volume": 5706201, "iv30": 42.689, "iv30_change": -1.741, "iv30_change_percent": -3.9185, "seqno": 10415201902, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CNC"}