{"timestamp": "2026-11-10 02:36:53", "data": {"options": [{"option": "CNS261120C00040000", "bid": 33.5, "bid_size": 25.0, "ask": 36.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 35.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "CNS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 2.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0029, "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": 1.07500004768372}, {"option": "CNS261120C00045000", "bid": 28.5, "bid_size": 28.0, "ask": 31.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 30.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "CNS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 2.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "CNS261120C00050000", "bid": 23.5, "bid_size": 29.0, "ask": 26.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 25.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "CNS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 1.1123, "open_interest": 44.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0036, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:35:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CNS261120C00055000", "bid": 18.5, "bid_size": 34.0, "ask": 21.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0058, "rho": 0.0006, "theo": 20.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "CNS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.8792, "open_interest": 35.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0018, "vega": 0.0022, "theta": -0.0062, "rho": -0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:27:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CNS261120C00060000", "bid": 13.5, "bid_size": 32.0, "ask": 16.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0052, "vega": 0.0031, "theta": -0.01, "rho": 0.0043, "theo": 15.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "CNS261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.2251, "open_interest": 1.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0045, "vega": 0.0047, "theta": -0.0111, "rho": -0.0004, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-15T10:03:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CNS261120C00065000", "bid": 8.9, "bid_size": 35.0, "ask": 11.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0137, "vega": 0.0094, "theta": -0.0214, "rho": 0.0083, "theo": 10.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T09:35:19", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CNS261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.6472, "open_interest": 3.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0131, "vega": 0.0107, "theta": -0.0211, "rho": -0.001, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-16T13:37:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CNS261120C00070000", "bid": 5.1, "bid_size": 39.0, "ask": 6.4, "ask_size": 34.0, "iv": 0.4885, "open_interest": 28.0, "volume": 1.0, "delta": 0.8782, "gamma": 0.0452, "vega": 0.0263, "theta": -0.0428, "rho": 0.0124, "theo": 5.3297, "change": 1.35, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T11:59:52", "percent_change": 36.0, "prev_day_close": 3.75}, {"option": "CNS261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 67.0, "iv": 0.4976, "open_interest": 19.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0442, "vega": 0.0271, "theta": -0.0425, "rho": -0.0034, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-10-16T15:54:05", "percent_change": 0.0, "prev_day_close": 1.22500005364418}, {"option": "CNS261120C00075000", "bid": 1.25, "bid_size": 38.0, "ask": 2.95, "ask_size": 60.0, "iv": 0.401, "open_interest": 30.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.1085, "vega": 0.0519, "theta": -0.0682, "rho": 0.0103, "theo": 1.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T10:36:41", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "CNS261120P00075000", "bid": 1.3, "bid_size": 35.0, "ask": 3.7, "ask_size": 59.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.1078, "vega": 0.0519, "theta": -0.0678, "rho": -0.0135, "theo": 1.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-16T10:38:06", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CNS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.3878, "open_interest": 2.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0514, "vega": 0.0295, "theta": -0.0436, "rho": 0.0033, "theo": 0.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:02:55", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CNS261120P00080000", "bid": 4.6, "bid_size": 26.0, "ask": 6.9, "ask_size": 26.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0512, "vega": 0.0295, "theta": -0.0428, "rho": -0.0248, "theo": 5.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "CNS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 0.7888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.018, "vega": 0.0131, "theta": -0.023, "rho": 0.0011, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 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": "CNS261120P00085000", "bid": 9.1, "bid_size": 28.0, "ask": 11.6, "ask_size": 32.0, "iv": 0.5692, "open_interest": 1.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0179, "vega": 0.0131, "theta": -0.0218, "rho": -0.029, "theo": 10.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T09:35:19", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CNS261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0076, "vega": 0.0066, "theta": -0.0132, "rho": 0.0005, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 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": "CNS261120P00090000", "bid": 14.1, "bid_size": 20.0, "ask": 16.6, "ask_size": 29.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0075, "vega": 0.0066, "theta": -0.0114, "rho": -0.0314, "theo": 15.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CNS261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.8997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0037, "vega": 0.0037, "theta": -0.0082, "rho": 0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 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": "CNS261120P00095000", "bid": 19.1, "bid_size": 27.0, "ask": 21.6, "ask_size": 24.0, "iv": 0.9146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0037, "vega": 0.0037, "theta": -0.0059, "rho": -0.0333, "theo": 19.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CNS261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.0438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.002, "vega": 0.0023, "theta": -0.0055, "rho": 0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 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": "CNS261120P00100000", "bid": 24.1, "bid_size": 20.0, "ask": 26.6, "ask_size": 22.0, "iv": 1.0641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.002, "vega": 0.0023, "theta": -0.0026, "rho": -0.0342, "theo": 24.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "CNS261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.1765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0038, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 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": "CNS261120P00105000", "bid": 29.1, "bid_size": 18.0, "ask": 31.6, "ask_size": 22.0, "iv": 1.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0005, "rho": -0.0336, "theo": 29.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "CNS261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0008, "vega": 0.001, "theta": -0.0028, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CNS261120P00110000", "bid": 34.1, "bid_size": 12.0, "ask": 36.6, "ask_size": 22.0, "iv": 1.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0008, "vega": 0.0011, "theta": 0.0, "rho": -0.031, "theo": 34.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "CNS261218C00035000", "bid": 38.6, "bid_size": 8.0, "ask": 42.5, "ask_size": 8.0, "iv": 1.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0017, "vega": 0.0057, "theta": -0.0127, "rho": 0.0086, "theo": 40.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "CNS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.3479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0013, "vega": 0.0092, "theta": -0.0132, "rho": -0.0014, "theo": 0.1668, "change": 0.0, "open": 0.0, "high": 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": "CNS261218C00040000", "bid": 33.6, "bid_size": 8.0, "ask": 37.4, "ask_size": 8.0, "iv": 1.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0023, "vega": 0.0087, "theta": -0.0151, "rho": 0.0118, "theo": 35.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.72, "last_trade_time": "2026-06-11T10:40:14", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "CNS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.1374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.002, "vega": 0.0122, "theta": -0.0154, "rho": -0.0019, "theo": 0.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CNS261218C00045000", "bid": 28.6, "bid_size": 8.0, "ask": 32.6, "ask_size": 8.0, "iv": 1.0923, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0034, "vega": 0.0131, "theta": -0.0175, "rho": 0.0165, "theo": 30.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "CNS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 23.0, "iv": 1.1532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.003, "vega": 0.0162, "theta": -0.0178, "rho": -0.0027, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 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": "CNS261218C00050000", "bid": 23.7, "bid_size": 26.0, "ask": 26.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0052, "vega": 0.0189, "theta": -0.0202, "rho": 0.022, "theo": 25.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-06-16T10:56:27", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "CNS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.7822, "open_interest": 5.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0047, "vega": 0.0216, "theta": -0.0205, "rho": -0.0038, "theo": 0.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-16T15:01:40", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CNS261218C00055000", "bid": 18.8, "bid_size": 21.0, "ask": 21.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0079, "vega": 0.0266, "theta": -0.0234, "rho": 0.0268, "theo": 20.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.68, "last_trade_time": "2026-06-11T10:39:19", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "CNS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.6269, "open_interest": 6.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0074, "vega": 0.0292, "theta": -0.0237, "rho": -0.0054, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-16T15:01:40", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CNS261218C00060000", "bid": 14.1, "bid_size": 17.0, "ask": 16.6, "ask_size": 18.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0128, "vega": 0.0379, "theta": -0.0273, "rho": 0.0325, "theo": 15.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "CNS261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.4812, "open_interest": 2.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0122, "vega": 0.0402, "theta": -0.0273, "rho": -0.0082, "theo": 0.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-20T13:31:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CNS261218C00065000", "bid": 9.7, "bid_size": 24.0, "ask": 11.8, "ask_size": 24.0, "iv": 0.436, "open_interest": 1.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0218, "vega": 0.0545, "theta": -0.0316, "rho": 0.0374, "theo": 10.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-06-11T10:41:15", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CNS261218P00065000", "bid": 0.2, "bid_size": 4.0, "ask": 1.3, "ask_size": 40.0, "iv": 0.4207, "open_interest": 151.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.021, "vega": 0.0563, "theta": -0.0313, "rho": -0.0131, "theo": 0.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-14T10:20:02", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "CNS261218C00070000", "bid": 5.1, "bid_size": 14.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.3534, "open_interest": 1.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0382, "vega": 0.0783, "theta": -0.0358, "rho": 0.0397, "theo": 6.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-05-12T09:30:31", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "CNS261218P00070000", "bid": 0.6, "bid_size": 19.0, "ask": 1.85, "ask_size": 23.0, "iv": 0.3259, "open_interest": 118.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.0373, "vega": 0.0792, "theta": -0.0354, "rho": -0.0232, "theo": 1.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-16T10:05:12", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "CNS261218C00075000", "bid": 1.55, "bid_size": 22.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.0542, "vega": 0.0972, "theta": -0.0379, "rho": 0.0331, "theo": 2.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "CNS261218P00075000", "bid": 2.3, "bid_size": 14.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.4823, "gamma": 0.0534, "vega": 0.0972, "theta": -0.0374, "rho": -0.044, "theo": 2.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "CNS261218C00080000", "bid": 0.2, "bid_size": 12.0, "ask": 2.0, "ask_size": 32.0, "iv": 0.2956, "open_interest": 20.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.042, "vega": 0.0841, "theta": -0.0357, "rho": 0.0201, "theo": 1.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-23T13:16:50", "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "CNS261218P00080000", "bid": 5.3, "bid_size": 19.0, "ask": 7.6, "ask_size": 29.0, "iv": 0.329, "open_interest": 1.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.0416, "vega": 0.0838, "theta": -0.0349, "rho": -0.0667, "theo": 6.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-07-27T09:30:01", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "CNS261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 51.0, "iv": 0.4377, "open_interest": 1.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.027, "vega": 0.0648, "theta": -0.0322, "rho": 0.0128, "theo": 0.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-06-02T09:30:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CNS261218P00085000", "bid": 9.4, "bid_size": 21.0, "ask": 11.8, "ask_size": 35.0, "iv": 0.3367, "open_interest": 1.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0269, "vega": 0.0645, "theta": -0.0311, "rho": -0.0806, "theo": 10.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-03T15:40:12", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CNS261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.3971, "open_interest": 6.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.0182, "vega": 0.0508, "theta": -0.0291, "rho": 0.009, "theo": 0.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-07-17T13:40:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CNS261218P00090000", "bid": 14.0, "bid_size": 26.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.3512, "open_interest": 2.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0182, "vega": 0.0508, "theta": -0.0276, "rho": -0.0886, "theo": 15.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-03T15:40:12", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CNS261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.4812, "open_interest": 2.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0131, "vega": 0.0412, "theta": -0.0266, "rho": 0.0068, "theo": 0.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T14:21:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CNS261218P00095000", "bid": 18.0, "bid_size": 9.0, "ask": 21.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0131, "vega": 0.0413, "theta": -0.0246, "rho": -0.0918, "theo": 20.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-06-16T10:57:00", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CNS261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 22.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0099, "vega": 0.0344, "theta": -0.0244, "rho": 0.0053, "theo": 0.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-11T10:01:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CNS261218P00100000", "bid": 22.8, "bid_size": 5.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.01, "vega": 0.0346, "theta": -0.0221, "rho": -0.0911, "theo": 25.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "CNS261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0078, "vega": 0.0294, "theta": -0.0226, "rho": 0.0043, "theo": 0.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CNS261218P00105000", "bid": 27.7, "bid_size": 10.0, "ask": 31.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0079, "vega": 0.0296, "theta": -0.02, "rho": -0.0876, "theo": 30.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "CNS261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0063, "vega": 0.0255, "theta": -0.021, "rho": 0.0036, "theo": 0.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CNS261218P00110000", "bid": 32.8, "bid_size": 8.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0064, "vega": 0.0257, "theta": -0.0182, "rho": -0.0833, "theo": 35.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "CNS270319C00040000", "bid": 33.8, "bid_size": 8.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0019, "vega": 0.0202, "theta": -0.0004, "rho": 0.0922, "theo": 35.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "CNS270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.002, "vega": 0.0232, "theta": -0.0049, "rho": -0.0063, "theo": 0.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CNS270319C00045000", "bid": 29.5, "bid_size": 17.0, "ask": 31.8, "ask_size": 26.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0031, "vega": 0.0304, "theta": -0.0025, "rho": 0.1186, "theo": 30.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "CNS270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5231, "open_interest": 5.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0034, "vega": 0.0349, "theta": -0.0067, "rho": -0.0102, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-17T09:30:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CNS270319C00050000", "bid": 24.8, "bid_size": 24.0, "ask": 27.0, "ask_size": 21.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.005, "vega": 0.0445, "theta": -0.0052, "rho": 0.1392, "theo": 25.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "CNS270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 18.0, "iv": 0.448, "open_interest": 1.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0054, "vega": 0.0513, "theta": -0.009, "rho": -0.0164, "theo": 0.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-17T09:30:22", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "CNS270319C00055000", "bid": 19.8, "bid_size": 24.0, "ask": 22.2, "ask_size": 18.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.008, "vega": 0.0665, "theta": -0.0086, "rho": 0.1525, "theo": 21.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "CNS270319P00055000", "bid": 0.35, "bid_size": 13.0, "ask": 1.25, "ask_size": 9.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0085, "vega": 0.0733, "theta": -0.0118, "rho": -0.0262, "theo": 0.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "CNS270319C00060000", "bid": 15.3, "bid_size": 19.0, "ask": 18.4, "ask_size": 27.0, "iv": 0.4166, "open_interest": 2.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0122, "vega": 0.094, "theta": -0.0126, "rho": 0.1562, "theo": 16.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-29T09:34:39", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "CNS270319P00060000", "bid": 0.8, "bid_size": 15.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0128, "vega": 0.1012, "theta": -0.0151, "rho": -0.0415, "theo": 1.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CNS270319C00065000", "bid": 11.0, "bid_size": 45.0, "ask": 13.5, "ask_size": 38.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.7871, "gamma": 0.0177, "vega": 0.1278, "theta": -0.0167, "rho": 0.1515, "theo": 12.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-11-04T12:35:41", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CNS270319P00065000", "bid": 0.65, "bid_size": 37.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0182, "vega": 0.1322, "theta": -0.0183, "rho": -0.0642, "theo": 2.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "CNS270319C00070000", "bid": 7.9, "bid_size": 44.0, "ask": 9.9, "ask_size": 40.0, "iv": 0.3432, "open_interest": 20.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.0234, "vega": 0.154, "theta": -0.0201, "rho": 0.14, "theo": 8.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-16T14:06:34", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CNS270319P00070000", "bid": 2.9, "bid_size": 28.0, "ask": 4.2, "ask_size": 45.0, "iv": 0.334, "open_interest": 0.0, "volume": 1.0, "delta": -0.3292, "gamma": 0.0235, "vega": 0.1601, "theta": -0.0208, "rho": -0.0957, "theo": 3.7173, "change": 0.3, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T11:59:36", "percent_change": 7.31708, "prev_day_close": 4.09999990463257}, {"option": "CNS270319C00075000", "bid": 5.1, "bid_size": 46.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.3244, "open_interest": 6.0, "volume": 1.0, "delta": 0.552, "gamma": 0.0271, "vega": 0.1728, "theta": -0.0219, "rho": 0.1178, "theo": 5.9998, "change": 0.95, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T11:59:36", "percent_change": 19.1919, "prev_day_close": 4.94999980926514}, {"option": "CNS270319P00075000", "bid": 4.8, "bid_size": 39.0, "ask": 7.4, "ask_size": 44.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.4579, "gamma": 0.0268, "vega": 0.1749, "theta": -0.0216, "rho": -0.1346, "theo": 5.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CNS270319C00080000", "bid": 3.7, "bid_size": 15.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.3577, "open_interest": 1.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0273, "vega": 0.1718, "theta": -0.0214, "rho": 0.0917, "theo": 3.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-04T09:30:05", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "CNS270319P00080000", "bid": 7.5, "bid_size": 46.0, "ask": 9.4, "ask_size": 44.0, "iv": 0.3102, "open_interest": 1.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0267, "vega": 0.171, "theta": -0.0204, "rho": -0.1764, "theo": 8.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CNS270319C00085000", "bid": 1.0, "bid_size": 24.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.2893, "open_interest": 13.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0242, "vega": 0.1536, "theta": -0.0192, "rho": 0.0671, "theo": 2.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T15:56:13", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "CNS270319P00085000", "bid": 10.3, "bid_size": 24.0, "ask": 13.4, "ask_size": 32.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.0236, "vega": 0.1518, "theta": -0.0175, "rho": -0.2157, "theo": 12.2558, "change": 0.0, "open": 0.0, "high": 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": "CNS270319C00090000", "bid": 1.0, "bid_size": 25.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0197, "vega": 0.1278, "theta": -0.0162, "rho": 0.0476, "theo": 1.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "CNS270319P00090000", "bid": 14.4, "bid_size": 23.0, "ask": 17.4, "ask_size": 22.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0192, "vega": 0.126, "theta": -0.014, "rho": -0.2486, "theo": 16.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "CNS270319C00095000", "bid": 0.1, "bid_size": 26.0, "ask": 1.45, "ask_size": 16.0, "iv": 0.3129, "open_interest": 1.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0154, "vega": 0.103, "theta": -0.0133, "rho": 0.0339, "theo": 1.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-07-20T09:30:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CNS270319P00095000", "bid": 18.4, "bid_size": 28.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0152, "vega": 0.1009, "theta": -0.0108, "rho": -0.2647, "theo": 20.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "CNS270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.3196, "open_interest": 1.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0117, "vega": 0.0819, "theta": -0.0107, "rho": 0.0244, "theo": 0.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-07-21T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CNS270319P00100000", "bid": 23.8, "bid_size": 21.0, "ask": 26.7, "ask_size": 22.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0126, "vega": 0.0779, "theta": -0.0086, "rho": -0.2426, "theo": 25.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "CNS270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0088, "vega": 0.0645, "theta": -0.0086, "rho": 0.0177, "theo": 0.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CNS270319P00105000", "bid": 27.7, "bid_size": 4.0, "ask": 31.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0112, "vega": 0.0561, "theta": -0.0073, "rho": -0.1844, "theo": 30.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "CNS270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0067, "vega": 0.0508, "theta": -0.007, "rho": 0.013, "theo": 0.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CNS270319P00110000", "bid": 32.7, "bid_size": 8.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0102, "vega": 0.0355, "theta": -0.0066, "rho": -0.1083, "theo": 34.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "CNS270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.4124, "open_interest": 1.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0052, "vega": 0.0402, "theta": -0.0057, "rho": 0.0097, "theo": 0.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-06T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CNS270319P00115000", "bid": 37.8, "bid_size": 8.0, "ask": 41.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0079, "vega": 0.0143, "theta": -0.0057, "rho": -0.0464, "theo": 39.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "CNS270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.004, "vega": 0.0322, "theta": -0.0046, "rho": 0.0074, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 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": "CNS270319P00120000", "bid": 42.7, "bid_size": 9.0, "ask": 46.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0021, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 44.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-09-25T11:08:02", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "CNS270617C00035000", "bid": 38.7, "bid_size": 8.0, "ask": 42.9, "ask_size": 8.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0011, "vega": 0.0156, "theta": 0.0, "rho": 0.0858, "theo": 40.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "CNS270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0016, "vega": 0.0276, "theta": -0.0032, "rho": -0.0098, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CNS270617C00040000", "bid": 33.8, "bid_size": 1.0, "ask": 38.1, "ask_size": 8.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.002, "vega": 0.0261, "theta": 0.0, "rho": 0.1178, "theo": 35.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "CNS270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0026, "vega": 0.0415, "theta": -0.0044, "rho": -0.0157, "theo": 0.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CNS270617C00045000", "bid": 29.7, "bid_size": 18.0, "ask": 32.0, "ask_size": 25.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0034, "vega": 0.0411, "theta": 0.0, "rho": 0.1419, "theo": 30.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "CNS270617P00045000", "bid": 0.2, "bid_size": 15.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0041, "vega": 0.0605, "theta": -0.0059, "rho": -0.0249, "theo": 0.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "CNS270617C00050000", "bid": 24.7, "bid_size": 23.0, "ask": 27.3, "ask_size": 22.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0056, "vega": 0.0636, "theta": -0.0017, "rho": 0.1601, "theo": 25.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "CNS270617P00050000", "bid": 0.5, "bid_size": 12.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0062, "vega": 0.0852, "theta": -0.0077, "rho": -0.0387, "theo": 0.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "CNS270617C00055000", "bid": 20.1, "bid_size": 26.0, "ask": 22.7, "ask_size": 23.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0087, "vega": 0.0996, "theta": -0.0052, "rho": 0.1799, "theo": 21.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-11-04T12:35:41", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "CNS270617P00055000", "bid": 0.9, "bid_size": 9.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.009, "vega": 0.1152, "theta": -0.0098, "rho": -0.0586, "theo": 1.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "CNS270617C00060000", "bid": 15.8, "bid_size": 20.0, "ask": 18.9, "ask_size": 26.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0124, "vega": 0.1327, "theta": -0.0087, "rho": 0.1879, "theo": 17.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "CNS270617P00060000", "bid": 0.95, "bid_size": 22.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0125, "vega": 0.149, "theta": -0.0119, "rho": -0.0863, "theo": 2.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "CNS270617C00065000", "bid": 12.0, "bid_size": 29.0, "ask": 14.5, "ask_size": 21.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0165, "vega": 0.1746, "theta": -0.0119, "rho": 0.1963, "theo": 13.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "CNS270617P00065000", "bid": 1.95, "bid_size": 23.0, "ask": 5.1, "ask_size": 31.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0162, "vega": 0.1829, "theta": -0.0137, "rho": -0.1232, "theo": 3.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "CNS270617C00070000", "bid": 9.0, "bid_size": 16.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.02, "vega": 0.2031, "theta": -0.0143, "rho": 0.186, "theo": 10.0167, "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": 8.7000002861023}, {"option": "CNS270617P00070000", "bid": 4.0, "bid_size": 11.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0194, "vega": 0.2099, "theta": -0.0148, "rho": -0.1687, "theo": 5.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "CNS270617C00075000", "bid": 5.8, "bid_size": 24.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.022, "vega": 0.2225, "theta": -0.0154, "rho": 0.1729, "theo": 7.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CNS270617P00075000", "bid": 6.2, "bid_size": 21.0, "ask": 8.7, "ask_size": 29.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0215, "vega": 0.2242, "theta": -0.015, "rho": -0.2207, "theo": 7.3456, "change": 0.0, "open": 0.0, "high": 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": "CNS270617C00080000", "bid": 4.1, "bid_size": 10.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.0223, "vega": 0.2234, "theta": -0.0154, "rho": 0.1492, "theo": 5.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "CNS270617P00080000", "bid": 8.0, "bid_size": 24.0, "ask": 11.5, "ask_size": 27.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.0218, "vega": 0.2228, "theta": -0.014, "rho": -0.2748, "theo": 10.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CNS270617C00085000", "bid": 2.2, "bid_size": 20.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.0208, "vega": 0.2093, "theta": -0.0143, "rho": 0.1217, "theo": 3.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "CNS270617P00085000", "bid": 11.2, "bid_size": 20.0, "ask": 14.9, "ask_size": 20.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.654, "gamma": 0.0205, "vega": 0.207, "theta": -0.012, "rho": -0.3273, "theo": 13.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CNS270617C00090000", "bid": 1.2, "bid_size": 25.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.2627, "gamma": 0.0183, "vega": 0.1862, "theta": -0.0127, "rho": 0.0958, "theo": 2.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "CNS270617P00090000", "bid": 15.1, "bid_size": 20.0, "ask": 18.5, "ask_size": 23.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.018, "vega": 0.1834, "theta": -0.0094, "rho": -0.376, "theo": 17.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "CNS270617C00095000", "bid": 0.45, "bid_size": 13.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0154, "vega": 0.1594, "theta": -0.0109, "rho": 0.0742, "theo": 1.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNS270617P00095000", "bid": 19.8, "bid_size": 11.0, "ask": 22.5, "ask_size": 20.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0152, "vega": 0.1555, "theta": -0.0066, "rho": -0.4182, "theo": 21.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "CNS270617C00100000", "bid": 0.2, "bid_size": 29.0, "ask": 2.9, "ask_size": 44.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0126, "vega": 0.1326, "theta": -0.0092, "rho": 0.0564, "theo": 1.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "CNS270617P00100000", "bid": 24.5, "bid_size": 13.0, "ask": 27.0, "ask_size": 21.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0125, "vega": 0.129, "theta": -0.0039, "rho": -0.4517, "theo": 25.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "CNS270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 19.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0102, "vega": 0.1091, "theta": -0.0076, "rho": 0.0428, "theo": 0.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CNS270617P00105000", "bid": 28.5, "bid_size": 12.0, "ask": 31.7, "ask_size": 15.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.011, "vega": 0.1042, "theta": -0.0019, "rho": -0.4387, "theo": 30.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "CNS270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0081, "vega": 0.0891, "theta": -0.0063, "rho": 0.0326, "theo": 0.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CNS270617P00110000", "bid": 32.6, "bid_size": 8.0, "ask": 36.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0109, "vega": 0.0784, "theta": -0.0014, "rho": -0.3434, "theo": 35.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}], "symbol": "CNS", "security_type": "stock", "exchange_id": 3, "current_price": 75.07, "price_change": 1.87, "price_change_percent": 2.5546, "bid": 54.32, "ask": 120.8, "bid_size": 100, "ask_size": 100, "open": 73.74, "high": 75.53, "low": 72.5271, "close": 75.07, "prev_day_close": 73.2, "volume": 138718, "iv30": 29.848, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415189589, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "CNS"}