{"timestamp": "2026-11-11 03:57:43", "data": {"options": [{"option": "CNXT261120C00030000", "bid": 4.6, "bid_size": 294.0, "ask": 7.3, "ask_size": 295.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0152, "vega": 0.003, "theta": -0.0066, "rho": 0.0096, "theo": 5.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T10:10:10", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CNXT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 343.0, "iv": 1.1004, "open_interest": 1.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0152, "vega": 0.003, "theta": -0.0074, "rho": -0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:12:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120C00032000", "bid": 2.55, "bid_size": 295.0, "ask": 5.5, "ask_size": 295.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.046, "vega": 0.0082, "theta": -0.0186, "rho": 0.0096, "theo": 4.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CNXT261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 342.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0461, "vega": 0.0082, "theta": -0.0192, "rho": -0.0008, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 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": "CNXT261120C00033000", "bid": 1.75, "bid_size": 295.0, "ask": 4.6, "ask_size": 295.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0739, "vega": 0.0125, "theta": -0.0285, "rho": 0.0093, "theo": 3.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "CNXT261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 346.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0741, "vega": 0.0125, "theta": -0.029, "rho": -0.0014, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 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": "CNXT261120C00034000", "bid": 0.9, "bid_size": 296.0, "ask": 3.9, "ask_size": 295.0, "iv": 0.4985, "open_interest": 20.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.1075, "vega": 0.0176, "theta": -0.04, "rho": 0.0085, "theo": 2.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T09:52:50", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "CNXT261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 334.0, "iv": 0.74, "open_interest": 0.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.1079, "vega": 0.0176, "theta": -0.0404, "rho": -0.0023, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 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": "CNXT261120C00035000", "bid": 0.2, "bid_size": 741.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.1133, "open_interest": 5.0, "volume": 0.0, "delta": 0.6577, "gamma": 0.1367, "vega": 0.0219, "theta": -0.0498, "rho": 0.0072, "theo": 1.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T09:38:45", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "CNXT261120P00035000", "bid": 0.5, "bid_size": 3.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.4554, "open_interest": 727.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.1374, "vega": 0.0219, "theta": -0.0501, "rho": -0.0035, "theo": 0.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:54:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CNXT261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 302.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.512, "gamma": 0.1489, "vega": 0.0238, "theta": -0.0542, "rho": 0.0057, "theo": 1.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "CNXT261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 304.0, "iv": 0.531, "open_interest": 100.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.1497, "vega": 0.0237, "theta": -0.0544, "rho": -0.0048, "theo": 1.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CNXT261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 94.0, "iv": 0.3476, "open_interest": 44.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.1395, "vega": 0.0225, "theta": -0.0516, "rho": 0.0041, "theo": 0.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:11:03", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "CNXT261120P00037000", "bid": 0.3, "bid_size": 296.0, "ask": 3.1, "ask_size": 296.0, "iv": 0.4614, "open_interest": 2.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.1403, "vega": 0.0224, "theta": -0.0518, "rho": -0.0058, "theo": 1.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:57:24", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "CNXT261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 325.0, "iv": 0.695, "open_interest": 2.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.1153, "vega": 0.019, "theta": -0.044, "rho": 0.0028, "theo": 0.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-03T10:49:51", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "CNXT261120P00038000", "bid": 0.95, "bid_size": 295.0, "ask": 4.0, "ask_size": 101.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.1161, "vega": 0.0188, "theta": -0.044, "rho": -0.0065, "theo": 2.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "CNXT261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 334.0, "iv": 0.6203, "open_interest": 11.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.087, "vega": 0.0148, "theta": -0.0345, "rho": 0.0018, "theo": 0.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:49:20", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "CNXT261120P00039000", "bid": 1.8, "bid_size": 295.0, "ask": 4.7, "ask_size": 101.0, "iv": 0.4664, "open_interest": 1.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0879, "vega": 0.0145, "theta": -0.0344, "rho": -0.0065, "theo": 3.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-20T12:20:46", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CNXT261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 377.0, "iv": 0.7557, "open_interest": 210.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0617, "vega": 0.0108, "theta": -0.0255, "rho": 0.0012, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:00:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00040000", "bid": 2.7, "bid_size": 296.0, "ask": 5.7, "ask_size": 102.0, "iv": 0.5186, "open_interest": 21.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0629, "vega": 0.0104, "theta": -0.0255, "rho": -0.0063, "theo": 4.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:34:04", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CNXT261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.4964, "open_interest": 153.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0421, "vega": 0.0077, "theta": -0.0182, "rho": 0.0007, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:36:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CNXT261120P00041000", "bid": 3.7, "bid_size": 294.0, "ask": 6.6, "ask_size": 102.0, "iv": 0.5499, "open_interest": 2.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0436, "vega": 0.0072, "theta": -0.0183, "rho": -0.0057, "theo": 5.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.38, "last_trade_time": "2026-11-04T09:39:08", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CNXT261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 338.0, "iv": 1.0844, "open_interest": 7.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0282, "vega": 0.0053, "theta": -0.0127, "rho": 0.0005, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:16:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00042000", "bid": 4.5, "bid_size": 294.0, "ask": 7.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0298, "vega": 0.0045, "theta": -0.0127, "rho": -0.0044, "theo": 6.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-10-15T10:57:29", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CNXT261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 344.0, "iv": 1.0225, "open_interest": 6.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0186, "vega": 0.0036, "theta": -0.0087, "rho": 0.0003, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:05:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00043000", "bid": 5.5, "bid_size": 294.0, "ask": 8.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0207, "vega": 0.0026, "theta": -0.0084, "rho": -0.0034, "theo": 7.0703, "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": 7.15000009536743}, {"option": "CNXT261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 347.0, "iv": 1.2678, "open_interest": 5.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0123, "vega": 0.0025, "theta": -0.006, "rho": 0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-08T15:27:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00044000", "bid": 6.5, "bid_size": 294.0, "ask": 9.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0132, "vega": 0.0014, "theta": -0.0054, "rho": -0.0021, "theo": 8.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-27T10:48:55", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CNXT261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 347.0, "iv": 1.1862, "open_interest": 13.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0081, "vega": 0.0017, "theta": -0.0041, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-20T09:54:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00045000", "bid": 7.5, "bid_size": 294.0, "ask": 10.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0063, "vega": 0.0005, "theta": -0.004, "rho": -0.0008, "theo": 9.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-11-06T15:46:49", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "CNXT261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 336.0, "iv": 1.2627, "open_interest": 8.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0054, "vega": 0.0012, "theta": -0.0028, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00046000", "bid": 8.5, "bid_size": 294.0, "ask": 11.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.002, "vega": 0.0001, "theta": -0.0036, "rho": -0.0002, "theo": 10.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-06-26T09:30:01", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CNXT261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 259.0, "iv": 1.3362, "open_interest": 300.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0036, "vega": 0.0008, "theta": -0.0019, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-20T09:30:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00047000", "bid": 9.5, "bid_size": 294.0, "ask": 12.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 11.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-10-28T15:54:36", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "CNXT261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 230.0, "iv": 1.4069, "open_interest": 4.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-06-29T10:14:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00048000", "bid": 10.5, "bid_size": 294.0, "ask": 13.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 12.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-04-15T09:30:21", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "CNXT261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 228.0, "iv": 1.4751, "open_interest": 15.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-06T11:31:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00049000", "bid": 11.5, "bid_size": 294.0, "ask": 14.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 13.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CNXT261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 236.0, "iv": 1.5409, "open_interest": 3.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-12T09:54:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00050000", "bid": 12.5, "bid_size": 294.0, "ask": 15.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 14.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-01T12:43:47", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "CNXT261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 236.0, "iv": 1.6045, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-07-31T15:06:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00051000", "bid": 13.5, "bid_size": 294.0, "ask": 16.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 15.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "CNXT261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 1.6662, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-07-21T10:02:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00052000", "bid": 14.5, "bid_size": 294.0, "ask": 17.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 16.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "CNXT261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 236.0, "iv": 1.7259, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "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": 0.51, "last_trade_time": "2026-10-07T09:30:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00053000", "bid": 15.5, "bid_size": 294.0, "ask": 18.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 17.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "CNXT261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 234.0, "iv": 1.4563, "open_interest": 9.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-24T09:30:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CNXT261120P00054000", "bid": 16.6, "bid_size": 294.0, "ask": 19.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 18.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CNXT261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3.0, "iv": 1.1973, "open_interest": 10.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "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": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-17T10:50:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CNXT261120P00055000", "bid": 17.6, "bid_size": 294.0, "ask": 20.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 19.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-08-17T09:52:11", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "CNXT261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 1.8953, "open_interest": 7.0, "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": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-06T11:31:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00056000", "bid": 18.5, "bid_size": 294.0, "ask": 21.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 20.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.84, "last_trade_time": "2026-10-30T09:47:05", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "CNXT261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 2.1009, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T11:00:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00060000", "bid": 22.2, "bid_size": 294.0, "ask": 25.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 24.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-02T09:34:51", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "CNXT261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 238.0, "iv": 2.5635, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-19T13:22:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00065000", "bid": 27.2, "bid_size": 294.0, "ask": 30.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 29.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "CNXT261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 2.5391, "open_interest": 25.0, "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": 0.77, "last_trade_time": "2026-05-15T11:39:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT261120P00070000", "bid": 32.0, "bid_size": 294.0, "ask": 35.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 34.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "CNXT261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 234.0, "iv": 2.7273, "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": 0.5}, {"option": "CNXT261120P00075000", "bid": 37.0, "bid_size": 294.0, "ask": 40.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 39.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "CNXT261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 235.0, "iv": 2.8702, "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": 0.5}, {"option": "CNXT261120P00080000", "bid": 42.0, "bid_size": 294.0, "ask": 45.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 44.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "CNXT261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 235.0, "iv": 3.0281, "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": 0.5}, {"option": "CNXT261120P00085000", "bid": 47.0, "bid_size": 294.0, "ask": 50.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 49.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "CNXT261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 234.0, "iv": 3.1746, "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": 0.5}, {"option": "CNXT261120P00090000", "bid": 52.0, "bid_size": 294.0, "ask": 55.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 54.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "CNXT261218C00030000", "bid": 4.8, "bid_size": 295.0, "ask": 7.6, "ask_size": 223.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0331, "vega": 0.0248, "theta": -0.0172, "rho": 0.0271, "theo": 6.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CNXT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 269.0, "iv": 0.7209, "open_interest": 1.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0333, "vega": 0.0249, "theta": -0.0179, "rho": -0.0051, "theo": 0.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T12:12:57", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CNXT261218C00032000", "bid": 3.1, "bid_size": 295.0, "ask": 6.2, "ask_size": 223.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0488, "vega": 0.0331, "theta": -0.0213, "rho": 0.026, "theo": 4.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CNXT261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 268.0, "iv": 0.6013, "open_interest": 1.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0491, "vega": 0.0332, "theta": -0.0218, "rho": -0.0079, "theo": 0.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T14:46:08", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "CNXT261218C00033000", "bid": 2.3, "bid_size": 295.0, "ask": 5.4, "ask_size": 223.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0576, "vega": 0.0375, "theta": -0.0234, "rho": 0.0248, "theo": 4.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CNXT261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 258.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.259, "gamma": 0.058, "vega": 0.0376, "theta": -0.0238, "rho": -0.0098, "theo": 0.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "CNXT261218C00034000", "bid": 1.6, "bid_size": 300.0, "ask": 4.7, "ask_size": 235.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.6795, "gamma": 0.0657, "vega": 0.0415, "theta": -0.0253, "rho": 0.0232, "theo": 3.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "CNXT261218P00034000", "bid": 0.7, "bid_size": 85.0, "ask": 2.6, "ask_size": 367.0, "iv": 0.5679, "open_interest": 4.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0662, "vega": 0.0416, "theta": -0.0257, "rho": -0.012, "theo": 1.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:05:49", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "CNXT261218C00035000", "bid": 1.05, "bid_size": 240.0, "ask": 3.9, "ask_size": 241.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.6094, "gamma": 0.0717, "vega": 0.0445, "theta": -0.0268, "rho": 0.0211, "theo": 2.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "CNXT261218P00035000", "bid": 0.15, "bid_size": 346.0, "ask": 2.95, "ask_size": 345.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0724, "vega": 0.0445, "theta": -0.0271, "rho": -0.0144, "theo": 1.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T09:44:20", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CNXT261218C00036000", "bid": 0.45, "bid_size": 204.0, "ask": 3.5, "ask_size": 245.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0745, "vega": 0.0461, "theta": -0.0277, "rho": 0.0187, "theo": 2.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "CNXT261218P00036000", "bid": 0.55, "bid_size": 156.0, "ask": 3.4, "ask_size": 221.0, "iv": 0.4341, "open_interest": 100.0, "volume": 0.0, "delta": -0.4669, "gamma": 0.0754, "vega": 0.046, "theta": -0.028, "rho": -0.0168, "theo": 2.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-04T15:59:46", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "CNXT261218C00037000", "bid": 0.05, "bid_size": 331.0, "ask": 2.9, "ask_size": 342.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.0739, "vega": 0.046, "theta": -0.0279, "rho": 0.0163, "theo": 1.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "CNXT261218P00037000", "bid": 0.95, "bid_size": 359.0, "ask": 4.1, "ask_size": 280.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0749, "vega": 0.046, "theta": -0.0282, "rho": -0.019, "theo": 2.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CNXT261218C00038000", "bid": 0.8, "bid_size": 15.0, "ask": 2.3, "ask_size": 371.0, "iv": 0.5028, "open_interest": 42.0, "volume": 20.0, "delta": 0.3958, "gamma": 0.0705, "vega": 0.0447, "theta": -0.0275, "rho": 0.014, "theo": 1.3974, "change": -0.025, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T10:02:52", "percent_change": -2.04081, "prev_day_close": 1.22499996423721}, {"option": "CNXT261218P00038000", "bid": 1.55, "bid_size": 344.0, "ask": 4.6, "ask_size": 276.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.0716, "vega": 0.0445, "theta": -0.0278, "rho": -0.021, "theo": 3.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CNXT261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 372.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.3369, "gamma": 0.0652, "vega": 0.0424, "theta": -0.0267, "rho": 0.012, "theo": 1.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "CNXT261218P00039000", "bid": 2.35, "bid_size": 339.0, "ask": 5.5, "ask_size": 120.0, "iv": 0.4454, "open_interest": 1.0, "volume": 0.0, "delta": -0.668, "gamma": 0.0664, "vega": 0.042, "theta": -0.0269, "rho": -0.0223, "theo": 4.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-20T14:43:01", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CNXT261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 272.0, "iv": 0.5215, "open_interest": 20.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.0592, "vega": 0.0395, "theta": -0.0255, "rho": 0.0102, "theo": 0.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:12:13", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CNXT261218P00040000", "bid": 3.0, "bid_size": 295.0, "ask": 6.1, "ask_size": 89.0, "iv": 0.4073, "open_interest": 1.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0604, "vega": 0.039, "theta": -0.0257, "rho": -0.0234, "theo": 4.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-20T12:20:17", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CNXT261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 266.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.053, "vega": 0.0365, "theta": -0.0242, "rho": 0.0087, "theo": 0.7794, "change": 0.0, "open": 0.0, "high": 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": "CNXT261218P00041000", "bid": 3.9, "bid_size": 295.0, "ask": 6.9, "ask_size": 89.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0543, "vega": 0.0357, "theta": -0.0243, "rho": -0.0241, "theo": 5.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "CNXT261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 261.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0471, "vega": 0.0334, "theta": -0.0228, "rho": 0.0074, "theo": 0.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CNXT261218P00042000", "bid": 4.7, "bid_size": 295.0, "ask": 7.8, "ask_size": 88.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0485, "vega": 0.0325, "theta": -0.0228, "rho": -0.0244, "theo": 6.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CNXT261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 267.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0418, "vega": 0.0305, "theta": -0.0213, "rho": 0.0064, "theo": 0.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CNXT261218P00043000", "bid": 5.6, "bid_size": 295.0, "ask": 8.8, "ask_size": 91.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0431, "vega": 0.0294, "theta": -0.0214, "rho": -0.0243, "theo": 7.4905, "change": 0.0, "open": 0.0, "high": 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": "CNXT261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 256.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0369, "vega": 0.0278, "theta": -0.0199, "rho": 0.0055, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 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": "CNXT261218P00044000", "bid": 6.5, "bid_size": 295.0, "ask": 9.7, "ask_size": 82.0, "iv": 0.3924, "open_interest": 1.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0383, "vega": 0.0265, "theta": -0.0199, "rho": -0.0238, "theo": 8.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T15:46:49", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CNXT261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 307.0, "iv": 0.5947, "open_interest": 152.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0327, "vega": 0.0253, "theta": -0.0186, "rho": 0.0048, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T09:56:44", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNXT261218P00045000", "bid": 7.5, "bid_size": 295.0, "ask": 10.7, "ask_size": 91.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0341, "vega": 0.0238, "theta": -0.0185, "rho": -0.0236, "theo": 9.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CNXT261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 269.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.029, "vega": 0.023, "theta": -0.0173, "rho": 0.0042, "theo": 0.3555, "change": 0.0, "open": 0.0, "high": 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": "CNXT261218P00046000", "bid": 8.6, "bid_size": 295.0, "ask": 11.6, "ask_size": 91.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0303, "vega": 0.0214, "theta": -0.0172, "rho": -0.0234, "theo": 10.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CNXT261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 203.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0257, "vega": 0.021, "theta": -0.0161, "rho": 0.0037, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 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": "CNXT261218P00047000", "bid": 9.4, "bid_size": 295.0, "ask": 12.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0271, "vega": 0.0191, "theta": -0.0159, "rho": -0.0228, "theo": 11.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CNXT261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 199.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0229, "vega": 0.0191, "theta": -0.015, "rho": 0.0032, "theo": 0.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CNXT261218P00048000", "bid": 10.4, "bid_size": 295.0, "ask": 13.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0243, "vega": 0.0171, "theta": -0.0147, "rho": -0.0215, "theo": 12.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "CNXT261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 205.0, "iv": 0.7527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0204, "vega": 0.0174, "theta": -0.014, "rho": 0.0029, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 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": "CNXT261218P00049000", "bid": 11.4, "bid_size": 295.0, "ask": 14.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0218, "vega": 0.0153, "theta": -0.0136, "rho": -0.0207, "theo": 13.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "CNXT261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 206.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0183, "vega": 0.016, "theta": -0.013, "rho": 0.0025, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 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": "CNXT261218P00050000", "bid": 12.4, "bid_size": 295.0, "ask": 15.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0198, "vega": 0.0136, "theta": -0.0127, "rho": -0.0198, "theo": 14.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "CNXT261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 206.0, "iv": 0.8193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0164, "vega": 0.0146, "theta": -0.0122, "rho": 0.0023, "theo": 0.1903, "change": 0.0, "open": 0.0, "high": 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": "CNXT261218P00051000", "bid": 13.4, "bid_size": 295.0, "ask": 16.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.018, "vega": 0.0121, "theta": -0.0118, "rho": -0.0188, "theo": 15.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CNXT261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 206.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0147, "vega": 0.0134, "theta": -0.0114, "rho": 0.002, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 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": "CNXT261218P00052000", "bid": 14.4, "bid_size": 295.0, "ask": 17.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0164, "vega": 0.0108, "theta": -0.011, "rho": -0.0175, "theo": 16.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "CNXT270219C00030000", "bid": 5.4, "bid_size": 212.0, "ask": 8.6, "ask_size": 33.0, "iv": 0.4436, "open_interest": 43.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0284, "vega": 0.0545, "theta": -0.0133, "rho": 0.0584, "theo": 7.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T13:49:02", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "CNXT270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 72.0, "iv": 0.5825, "open_interest": 1.0, "volume": 0.0, "delta": -0.212, "gamma": 0.0287, "vega": 0.0547, "theta": -0.0144, "rho": -0.0224, "theo": 1.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "CNXT270219C00032000", "bid": 3.8, "bid_size": 208.0, "ask": 6.9, "ask_size": 26.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.0353, "vega": 0.0627, "theta": -0.0145, "rho": 0.0564, "theo": 5.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CNXT270219P00032000", "bid": 0.05, "bid_size": 36.0, "ask": 3.1, "ask_size": 69.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.0358, "vega": 0.063, "theta": -0.0154, "rho": -0.0286, "theo": 1.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "CNXT270219C00033000", "bid": 3.1, "bid_size": 69.0, "ask": 6.2, "ask_size": 26.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.0386, "vega": 0.0666, "theta": -0.0151, "rho": 0.0545, "theo": 5.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CNXT270219P00033000", "bid": 0.4, "bid_size": 36.0, "ask": 4.0, "ask_size": 69.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.3145, "gamma": 0.0392, "vega": 0.0669, "theta": -0.0158, "rho": -0.0323, "theo": 2.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CNXT270219C00034000", "bid": 2.55, "bid_size": 41.0, "ask": 5.6, "ask_size": 27.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0415, "vega": 0.0699, "theta": -0.0157, "rho": 0.0521, "theo": 4.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "CNXT270219P00034000", "bid": 0.75, "bid_size": 36.0, "ask": 4.4, "ask_size": 69.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.3565, "gamma": 0.0422, "vega": 0.0701, "theta": -0.0163, "rho": -0.0361, "theo": 2.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "CNXT270219C00035000", "bid": 2.6, "bid_size": 16.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.4262, "open_interest": 12.0, "volume": 0.0, "delta": 0.5996, "gamma": 0.0436, "vega": 0.0725, "theta": -0.0161, "rho": 0.0492, "theo": 4.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T10:31:58", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CNXT270219P00035000", "bid": 1.15, "bid_size": 46.0, "ask": 4.1, "ask_size": 94.0, "iv": 0.4278, "open_interest": 6.0, "volume": 0.0, "delta": -0.4011, "gamma": 0.0444, "vega": 0.0727, "theta": -0.0166, "rho": -0.0402, "theo": 2.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:02:06", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "CNXT270219C00036000", "bid": 1.55, "bid_size": 30.0, "ask": 4.5, "ask_size": 30.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.555, "gamma": 0.0449, "vega": 0.0742, "theta": -0.0165, "rho": 0.0461, "theo": 3.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "CNXT270219P00036000", "bid": 1.65, "bid_size": 38.0, "ask": 4.6, "ask_size": 49.0, "iv": 0.4263, "open_interest": 4.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.0458, "vega": 0.0742, "theta": -0.0169, "rho": -0.0443, "theo": 3.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T10:31:51", "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "CNXT270219C00037000", "bid": 1.1, "bid_size": 38.0, "ask": 4.1, "ask_size": 38.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.511, "gamma": 0.0452, "vega": 0.0749, "theta": -0.0168, "rho": 0.0428, "theo": 3.1186, "change": 0.0, "open": 0.0, "high": 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": "CNXT270219P00037000", "bid": 2.2, "bid_size": 30.0, "ask": 5.2, "ask_size": 48.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0462, "vega": 0.0748, "theta": -0.017, "rho": -0.048, "theo": 3.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "CNXT270219C00038000", "bid": 0.7, "bid_size": 40.0, "ask": 3.9, "ask_size": 70.0, "iv": 0.4066, "open_interest": 9.0, "volume": 0.0, "delta": 0.4691, "gamma": 0.0447, "vega": 0.0748, "theta": -0.017, "rho": 0.0396, "theo": 2.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T13:02:22", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "CNXT270219P00038000", "bid": 2.8, "bid_size": 30.0, "ask": 5.8, "ask_size": 48.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.5344, "gamma": 0.0458, "vega": 0.0745, "theta": -0.0171, "rho": -0.052, "theo": 4.6061, "change": 0.0, "open": 0.0, "high": 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": "CNXT270219C00040000", "bid": 0.05, "bid_size": 46.0, "ask": 3.7, "ask_size": 80.0, "iv": 0.4369, "open_interest": 30.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0419, "vega": 0.0724, "theta": -0.017, "rho": 0.0336, "theo": 2.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T10:36:12", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CNXT270219P00040000", "bid": 4.0, "bid_size": 211.0, "ask": 7.1, "ask_size": 80.0, "iv": 0.4134, "open_interest": 17.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.043, "vega": 0.0718, "theta": -0.0169, "rho": -0.0579, "theo": 6.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T10:46:58", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "CNXT270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 135.0, "iv": 0.5312, "open_interest": 50.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0321, "vega": 0.0617, "theta": -0.0161, "rho": 0.0226, "theo": 1.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:11:06", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CNXT270219P00045000", "bid": 8.0, "bid_size": 209.0, "ask": 11.1, "ask_size": 22.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0331, "vega": 0.0601, "theta": -0.0152, "rho": -0.0683, "theo": 10.2243, "change": 0.0, "open": 0.0, "high": 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": "CNXT270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 72.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0303, "vega": 0.0594, "theta": -0.0158, "rho": 0.0211, "theo": 1.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CNXT270219P00046000", "bid": 8.9, "bid_size": 209.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0312, "vega": 0.0575, "theta": -0.0148, "rho": -0.0694, "theo": 11.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "CNXT270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 72.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0286, "vega": 0.0572, "theta": -0.0155, "rho": 0.0196, "theo": 1.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CNXT270219P00047000", "bid": 9.8, "bid_size": 208.0, "ask": 12.9, "ask_size": 23.0, "iv": 0.4142, "open_interest": 1.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.0295, "vega": 0.0552, "theta": -0.0144, "rho": -0.0711, "theo": 12.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-10-28T15:54:36", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "CNXT270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 78.0, "iv": 0.5951, "open_interest": 21.0, "volume": 0.0, "delta": 0.215, "gamma": 0.027, "vega": 0.0551, "theta": -0.0152, "rho": 0.0184, "theo": 1.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-22T10:10:30", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CNXT270219P00048000", "bid": 10.8, "bid_size": 209.0, "ask": 13.9, "ask_size": 22.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0279, "vega": 0.0531, "theta": -0.0139, "rho": -0.0721, "theo": 12.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CNXT270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 98.0, "iv": 0.6153, "open_interest": 100.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0255, "vega": 0.053, "theta": -0.0149, "rho": 0.0172, "theo": 1.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-22T09:50:31", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CNXT270219P00049000", "bid": 11.3, "bid_size": 204.0, "ask": 15.5, "ask_size": 22.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0264, "vega": 0.0508, "theta": -0.0135, "rho": -0.0731, "theo": 13.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "CNXT270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 89.0, "iv": 0.6345, "open_interest": 44.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0241, "vega": 0.0511, "theta": -0.0146, "rho": 0.0162, "theo": 0.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:19:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CNXT270219P00050000", "bid": 12.2, "bid_size": 205.0, "ask": 16.5, "ask_size": 23.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.025, "vega": 0.0484, "theta": -0.013, "rho": -0.0733, "theo": 14.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "CNXT270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 76.0, "iv": 0.6527, "open_interest": 7.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.0228, "vega": 0.0492, "theta": -0.0143, "rho": 0.0152, "theo": 0.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-06T09:38:29", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CNXT270219P00051000", "bid": 13.2, "bid_size": 203.0, "ask": 17.4, "ask_size": 23.0, "iv": 0.4891, "open_interest": 4.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0237, "vega": 0.0465, "theta": -0.0126, "rho": -0.0742, "theo": 15.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-18T13:10:01", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "CNXT270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 77.0, "iv": 0.6748, "open_interest": 6.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0216, "vega": 0.0474, "theta": -0.014, "rho": 0.0143, "theo": 0.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-07T11:37:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CNXT270219P00052000", "bid": 14.2, "bid_size": 204.0, "ask": 18.4, "ask_size": 32.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0225, "vega": 0.0447, "theta": -0.0122, "rho": -0.0747, "theo": 16.6826, "change": 0.0, "open": 0.0, "high": 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": "CNXT270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 77.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0205, "vega": 0.0456, "theta": -0.0137, "rho": 0.0135, "theo": 0.8328, "change": 0.0, "open": 0.0, "high": 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": "CNXT270219P00053000", "bid": 15.1, "bid_size": 203.0, "ask": 19.4, "ask_size": 20.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0214, "vega": 0.0426, "theta": -0.0118, "rho": -0.0742, "theo": 17.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "CNXT270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 78.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0195, "vega": 0.044, "theta": -0.0134, "rho": 0.0128, "theo": 0.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CNXT270219P00054000", "bid": 16.1, "bid_size": 210.0, "ask": 20.3, "ask_size": 19.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.0204, "vega": 0.0409, "theta": -0.0114, "rho": -0.0734, "theo": 18.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "CNXT270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 80.0, "iv": 0.7319, "open_interest": 1.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0185, "vega": 0.0425, "theta": -0.0132, "rho": 0.0121, "theo": 0.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T14:49:34", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CNXT270219P00055000", "bid": 17.1, "bid_size": 102.0, "ask": 21.3, "ask_size": 11.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0195, "vega": 0.0392, "theta": -0.011, "rho": -0.0743, "theo": 19.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "CNXT270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 65.0, "iv": 0.7463, "open_interest": 11.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0176, "vega": 0.041, "theta": -0.0129, "rho": 0.0115, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-09-08T15:16:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT270219P00056000", "bid": 18.1, "bid_size": 101.0, "ask": 22.3, "ask_size": 30.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0187, "vega": 0.0374, "theta": -0.0106, "rho": -0.0736, "theo": 20.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "CNXT270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 67.0, "iv": 0.7652, "open_interest": 13.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0168, "vega": 0.0395, "theta": -0.0126, "rho": 0.0109, "theo": 0.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-09T12:05:42", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CNXT270219P00057000", "bid": 19.0, "bid_size": 102.0, "ask": 23.3, "ask_size": 12.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0179, "vega": 0.036, "theta": -0.0102, "rho": -0.0727, "theo": 21.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "CNXT270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 64.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.016, "vega": 0.0382, "theta": -0.0123, "rho": 0.0104, "theo": 0.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT270219P00058000", "bid": 20.0, "bid_size": 203.0, "ask": 24.3, "ask_size": 20.0, "iv": 0.5604, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0172, "vega": 0.0343, "theta": -0.0099, "rho": -0.072, "theo": 22.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "CNXT270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 64.0, "iv": 0.7961, "open_interest": 0.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0153, "vega": 0.0369, "theta": -0.012, "rho": 0.0099, "theo": 0.6135, "change": 0.0, "open": 0.0, "high": 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": "CNXT270219P00059000", "bid": 21.0, "bid_size": 210.0, "ask": 25.2, "ask_size": 30.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0165, "vega": 0.0329, "theta": -0.0096, "rho": -0.0717, "theo": 23.4022, "change": 0.0, "open": 0.0, "high": 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": "CNXT270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 85.0, "iv": 0.8135, "open_interest": 63.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0146, "vega": 0.0357, "theta": -0.0118, "rho": 0.0094, "theo": 0.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:48:47", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CNXT270219P00060000", "bid": 22.0, "bid_size": 210.0, "ask": 26.2, "ask_size": 30.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0159, "vega": 0.0314, "theta": -0.0092, "rho": -0.0704, "theo": 24.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-07-02T09:30:03", "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "CNXT270219C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 64.0, "iv": 0.8304, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0139, "vega": 0.0346, "theta": -0.0115, "rho": 0.009, "theo": 0.5599, "change": 0.0, "open": 0.0, "high": 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": "CNXT270219P00061000", "bid": 23.0, "bid_size": 102.0, "ask": 27.2, "ask_size": 11.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0153, "vega": 0.0301, "theta": -0.0089, "rho": -0.0685, "theo": 25.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "CNXT270219C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 64.0, "iv": 0.8469, "open_interest": 1.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0133, "vega": 0.0334, "theta": -0.0113, "rho": 0.0086, "theo": 0.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-07-08T09:41:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT270219P00062000", "bid": 24.0, "bid_size": 101.0, "ask": 28.2, "ask_size": 20.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0148, "vega": 0.0284, "theta": -0.0086, "rho": -0.0667, "theo": 26.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9500007629395}, {"option": "CNXT270219C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 64.0, "iv": 0.8576, "open_interest": 1.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0128, "vega": 0.0324, "theta": -0.011, "rho": 0.0082, "theo": 0.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT270219P00063000", "bid": 25.0, "bid_size": 101.0, "ask": 29.2, "ask_size": 20.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0143, "vega": 0.0274, "theta": -0.0083, "rho": -0.0659, "theo": 27.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "CNXT270219C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 64.0, "iv": 0.8733, "open_interest": 0.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0122, "vega": 0.0314, "theta": -0.0108, "rho": 0.0078, "theo": 0.4921, "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": 0.600000023841858}, {"option": "CNXT270219P00064000", "bid": 26.0, "bid_size": 210.0, "ask": 30.2, "ask_size": 12.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0138, "vega": 0.0261, "theta": -0.008, "rho": -0.0656, "theo": 28.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "CNXT270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 64.0, "iv": 0.8886, "open_interest": 2.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0118, "vega": 0.0304, "theta": -0.0106, "rho": 0.0075, "theo": 0.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-07T09:30:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CNXT270219P00065000", "bid": 27.0, "bid_size": 101.0, "ask": 31.2, "ask_size": 12.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0133, "vega": 0.025, "theta": -0.0077, "rho": -0.0631, "theo": 29.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "CNXT270219C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 64.0, "iv": 0.9037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0113, "vega": 0.0295, "theta": -0.0104, "rho": 0.0072, "theo": 0.4535, "change": 0.0, "open": 0.0, "high": 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": "CNXT270219P00066000", "bid": 28.0, "bid_size": 101.0, "ask": 32.2, "ask_size": 12.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0128, "vega": 0.0238, "theta": -0.0074, "rho": -0.0634, "theo": 30.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "CNXT270219C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 64.0, "iv": 0.9184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0108, "vega": 0.0286, "theta": -0.0101, "rho": 0.0069, "theo": 0.4358, "change": 0.0, "open": 0.0, "high": 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": "CNXT270219P00067000", "bid": 29.0, "bid_size": 101.0, "ask": 33.2, "ask_size": 20.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0126, "vega": 0.0229, "theta": -0.0071, "rho": -0.0617, "theo": 31.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "CNXT270219C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 64.0, "iv": 0.9328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0104, "vega": 0.0278, "theta": -0.0099, "rho": 0.0066, "theo": 0.4192, "change": 0.0, "open": 0.0, "high": 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": "CNXT270219P00068000", "bid": 30.0, "bid_size": 101.0, "ask": 34.2, "ask_size": 20.0, "iv": 0.6791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0123, "vega": 0.0216, "theta": -0.0068, "rho": -0.0567, "theo": 32.2051, "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": 31.9500007629394}, {"option": "CNXT270219C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 64.0, "iv": 0.9469, "open_interest": 2.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.01, "vega": 0.0269, "theta": -0.0097, "rho": 0.0064, "theo": 0.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-14T09:30:58", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CNXT270219P00069000", "bid": 31.0, "bid_size": 101.0, "ask": 35.2, "ask_size": 12.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.012, "vega": 0.0201, "theta": -0.0065, "rho": -0.0552, "theo": 33.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "CNXT270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 84.0, "iv": 0.9607, "open_interest": 58.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0096, "vega": 0.0262, "theta": -0.0095, "rho": 0.0061, "theo": 0.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T14:07:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CNXT270219P00070000", "bid": 32.0, "bid_size": 210.0, "ask": 36.2, "ask_size": 30.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0117, "vega": 0.0191, "theta": -0.0061, "rho": -0.0547, "theo": 34.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.63, "last_trade_time": "2026-07-02T09:30:03", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "CNXT270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 1.0198, "open_interest": 2.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0081, "vega": 0.0227, "theta": -0.0086, "rho": 0.0051, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-14T09:30:58", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CNXT270219P00075000", "bid": 37.0, "bid_size": 202.0, "ask": 41.2, "ask_size": 20.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0107, "vega": 0.0146, "theta": -0.0046, "rho": -0.0422, "theo": 39.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "CNXT270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 1.0792, "open_interest": 1.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0068, "vega": 0.0199, "theta": -0.0078, "rho": 0.0043, "theo": 0.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-14T13:32:06", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CNXT270219P00080000", "bid": 42.0, "bid_size": 101.0, "ask": 46.2, "ask_size": 12.0, "iv": 0.8283, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.01, "vega": 0.0099, "theta": -0.0046, "rho": -0.0341, "theo": 44.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "CNXT270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 1.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0058, "vega": 0.0176, "theta": -0.007, "rho": 0.0037, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 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": "CNXT270219P00085000", "bid": 47.0, "bid_size": 202.0, "ask": 51.2, "ask_size": 20.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0082, "vega": 0.006, "theta": -0.0065, "rho": -0.0183, "theo": 49.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "CNXT270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.7776, "open_interest": 3.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.005, "vega": 0.0156, "theta": -0.0064, "rho": 0.0032, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-07-23T11:18:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CNXT270219P00090000", "bid": 52.0, "bid_size": 210.0, "ask": 56.2, "ask_size": 30.0, "iv": 0.9355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0048, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 54.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "CNXT270521C00025000", "bid": 9.7, "bid_size": 208.0, "ask": 13.0, "ask_size": 27.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0148, "vega": 0.0553, "theta": -0.0057, "rho": 0.0863, "theo": 12.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CNXT270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 58.0, "iv": 0.586, "open_interest": 6.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0146, "vega": 0.0552, "theta": -0.0078, "rho": -0.0278, "theo": 1.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T10:26:33", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CNXT270521C00030000", "bid": 6.0, "bid_size": 40.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.3876, "open_interest": 4.0, "volume": 1.0, "delta": 0.7551, "gamma": 0.0246, "vega": 0.0793, "theta": -0.0082, "rho": 0.096, "theo": 8.1235, "change": 0.7, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-10T12:43:45", "percent_change": 9.45946, "prev_day_close": 7.40000009536743}, {"option": "CNXT270521P00030000", "bid": 1.5, "bid_size": 14.0, "ask": 3.9, "ask_size": 60.0, "iv": 0.5585, "open_interest": 18.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0249, "vega": 0.0796, "theta": -0.0096, "rho": -0.048, "theo": 2.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:40:06", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "CNXT270521C00035000", "bid": 3.3, "bid_size": 40.0, "ask": 6.6, "ask_size": 42.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.0335, "vega": 0.0987, "theta": -0.0102, "rho": 0.086, "theo": 4.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CNXT270521P00035000", "bid": 2.25, "bid_size": 41.0, "ask": 5.9, "ask_size": 92.0, "iv": 0.4619, "open_interest": 2.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0344, "vega": 0.0991, "theta": -0.0108, "rho": -0.0767, "theo": 3.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CNXT270521C00037000", "bid": 2.35, "bid_size": 24.0, "ask": 5.9, "ask_size": 29.0, "iv": 0.4346, "open_interest": 1.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.035, "vega": 0.1019, "theta": -0.0106, "rho": 0.0782, "theo": 4.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T09:46:43", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CNXT270521P00037000", "bid": 3.3, "bid_size": 18.0, "ask": 7.0, "ask_size": 59.0, "iv": 0.459, "open_interest": 2.0, "volume": 0.0, "delta": -0.4651, "gamma": 0.0363, "vega": 0.102, "theta": -0.0108, "rho": -0.0883, "theo": 4.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CNXT270521C00038000", "bid": 1.7, "bid_size": 29.0, "ask": 5.3, "ask_size": 29.0, "iv": 0.4113, "open_interest": 5.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.0352, "vega": 0.1024, "theta": -0.0107, "rho": 0.0741, "theo": 3.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T09:40:29", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "CNXT270521P00038000", "bid": 3.6, "bid_size": 37.0, "ask": 7.5, "ask_size": 48.0, "iv": 0.4395, "open_interest": 3.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0366, "vega": 0.1023, "theta": -0.0108, "rho": -0.0939, "theo": 5.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-30T09:30:00", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CNXT270521C00039000", "bid": 1.6, "bid_size": 24.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.0351, "vega": 0.1021, "theta": -0.0107, "rho": 0.0697, "theo": 3.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "CNXT270521P00039000", "bid": 4.5, "bid_size": 18.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.4462, "open_interest": 4.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0367, "vega": 0.1018, "theta": -0.0107, "rho": -0.0987, "theo": 6.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-30T09:30:00", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CNXT270521C00040000", "bid": 1.25, "bid_size": 22.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.0347, "vega": 0.1012, "theta": -0.0107, "rho": 0.0656, "theo": 2.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "CNXT270521P00040000", "bid": 5.2, "bid_size": 18.0, "ask": 8.6, "ask_size": 28.0, "iv": 0.4452, "open_interest": 2.0, "volume": 0.0, "delta": -0.567, "gamma": 0.0364, "vega": 0.1006, "theta": -0.0105, "rho": -0.1033, "theo": 6.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-25T09:30:00", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CNXT270521C00041000", "bid": 0.9, "bid_size": 23.0, "ask": 4.3, "ask_size": 29.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.0341, "vega": 0.0996, "theta": -0.0106, "rho": 0.0614, "theo": 2.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "CNXT270521P00041000", "bid": 5.8, "bid_size": 18.0, "ask": 9.3, "ask_size": 25.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0359, "vega": 0.0988, "theta": -0.0103, "rho": -0.107, "theo": 7.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "CNXT270521C00042000", "bid": 0.45, "bid_size": 29.0, "ask": 4.4, "ask_size": 65.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0332, "vega": 0.0977, "theta": -0.0105, "rho": 0.0575, "theo": 2.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "CNXT270521P00042000", "bid": 6.6, "bid_size": 18.0, "ask": 10.1, "ask_size": 25.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0352, "vega": 0.0965, "theta": -0.01, "rho": -0.1102, "theo": 8.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "CNXT270521C00043000", "bid": 0.3, "bid_size": 36.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0322, "vega": 0.0955, "theta": -0.0104, "rho": 0.0538, "theo": 2.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "CNXT270521P00043000", "bid": 7.2, "bid_size": 18.0, "ask": 10.7, "ask_size": 23.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.6551, "gamma": 0.0343, "vega": 0.0938, "theta": -0.0097, "rho": -0.1135, "theo": 8.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "CNXT270521C00044000", "bid": 0.05, "bid_size": 28.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0311, "vega": 0.0929, "theta": -0.0102, "rho": 0.0502, "theo": 2.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "CNXT270521P00044000", "bid": 8.0, "bid_size": 206.0, "ask": 11.6, "ask_size": 25.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.0333, "vega": 0.0906, "theta": -0.0094, "rho": -0.115, "theo": 9.7491, "change": 0.0, "open": 0.0, "high": 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": "CNXT270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 66.0, "iv": 0.4393, "open_interest": 7.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.03, "vega": 0.0902, "theta": -0.01, "rho": 0.0469, "theo": 1.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-28T15:11:45", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CNXT270521P00045000", "bid": 8.8, "bid_size": 206.0, "ask": 12.2, "ask_size": 25.0, "iv": 0.4341, "open_interest": 5.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0322, "vega": 0.0874, "theta": -0.009, "rho": -0.1172, "theo": 10.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.98, "last_trade_time": "2026-10-05T13:55:37", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "CNXT270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 64.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0288, "vega": 0.0873, "theta": -0.0098, "rho": 0.0438, "theo": 1.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CNXT270521P00046000", "bid": 9.6, "bid_size": 206.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.031, "vega": 0.0841, "theta": -0.0086, "rho": -0.1191, "theo": 11.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CNXT270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.464, "open_interest": 1.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0276, "vega": 0.0843, "theta": -0.0095, "rho": 0.0409, "theo": 1.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-29T09:40:26", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CNXT270521P00047000", "bid": 10.3, "bid_size": 206.0, "ask": 14.0, "ask_size": 22.0, "iv": 0.4352, "open_interest": 1.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.0298, "vega": 0.0804, "theta": -0.0082, "rho": -0.1187, "theo": 12.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-06T09:30:00", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CNXT270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 64.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.0263, "vega": 0.0814, "theta": -0.0093, "rho": 0.0383, "theo": 1.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CNXT270521P00048000", "bid": 11.1, "bid_size": 206.0, "ask": 14.8, "ask_size": 22.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0286, "vega": 0.077, "theta": -0.0078, "rho": -0.1197, "theo": 13.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "CNXT270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0252, "vega": 0.0784, "theta": -0.009, "rho": 0.0358, "theo": 1.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CNXT270521P00049000", "bid": 12.0, "bid_size": 206.0, "ask": 15.7, "ask_size": 22.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0274, "vega": 0.0738, "theta": -0.0073, "rho": -0.1208, "theo": 14.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "CNXT270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 70.0, "iv": 0.4955, "open_interest": 16.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.024, "vega": 0.0754, "theta": -0.0087, "rho": 0.0335, "theo": 1.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T11:47:17", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CNXT270521P00050000", "bid": 12.8, "bid_size": 206.0, "ask": 16.5, "ask_size": 22.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0261, "vega": 0.0699, "theta": -0.0068, "rho": -0.119, "theo": 14.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "CNXT270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 65.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0228, "vega": 0.0726, "theta": -0.0085, "rho": 0.0314, "theo": 1.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CNXT270521P00051000", "bid": 13.7, "bid_size": 206.0, "ask": 17.4, "ask_size": 22.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.025, "vega": 0.0664, "theta": -0.0064, "rho": -0.1192, "theo": 15.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "CNXT270521C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 66.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0218, "vega": 0.0698, "theta": -0.0082, "rho": 0.0294, "theo": 1.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CNXT270521P00052000", "bid": 14.6, "bid_size": 207.0, "ask": 18.7, "ask_size": 22.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0238, "vega": 0.0632, "theta": -0.0059, "rho": -0.1204, "theo": 16.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "CNXT270521C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 66.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0207, "vega": 0.067, "theta": -0.008, "rho": 0.0276, "theo": 0.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CNXT270521P00053000", "bid": 15.5, "bid_size": 207.0, "ask": 19.6, "ask_size": 22.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0228, "vega": 0.0602, "theta": -0.0054, "rho": -0.1192, "theo": 17.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "CNXT270521C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 65.0, "iv": 0.544, "open_interest": 5.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0197, "vega": 0.0644, "theta": -0.0077, "rho": 0.0259, "theo": 0.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-09-21T11:42:38", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CNXT270521P00054000", "bid": 16.6, "bid_size": 204.0, "ask": 19.9, "ask_size": 22.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0217, "vega": 0.0565, "theta": -0.005, "rho": -0.1161, "theo": 18.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "CNXT270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 66.0, "iv": 0.5554, "open_interest": 6.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0188, "vega": 0.0618, "theta": -0.0075, "rho": 0.0244, "theo": 0.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-29T12:44:33", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CNXT270521P00055000", "bid": 17.4, "bid_size": 212.0, "ask": 21.5, "ask_size": 31.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0207, "vega": 0.0534, "theta": -0.0045, "rho": -0.1152, "theo": 19.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CNXT270521C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 66.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0179, "vega": 0.0594, "theta": -0.0072, "rho": 0.0229, "theo": 0.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CNXT270521P00056000", "bid": 18.3, "bid_size": 210.0, "ask": 22.5, "ask_size": 30.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0198, "vega": 0.0505, "theta": -0.0041, "rho": -0.114, "theo": 20.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "CNXT270521C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 65.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.017, "vega": 0.057, "theta": -0.007, "rho": 0.0216, "theo": 0.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CNXT270521P00057000", "bid": 19.3, "bid_size": 210.0, "ask": 23.4, "ask_size": 29.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0191, "vega": 0.0481, "theta": -0.0037, "rho": -0.1119, "theo": 21.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "CNXT270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 70.0, "iv": 0.6089, "open_interest": 15.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0147, "vega": 0.0505, "theta": -0.0063, "rho": 0.0181, "theo": 0.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T15:21:46", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CNXT270521P00060000", "bid": 22.1, "bid_size": 210.0, "ask": 26.3, "ask_size": 12.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0171, "vega": 0.0392, "theta": -0.0025, "rho": -0.1018, "theo": 24.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "CNXT270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 68.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0116, "vega": 0.0413, "theta": -0.0054, "rho": 0.0138, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CNXT270521P00065000", "bid": 27.0, "bid_size": 210.0, "ask": 31.2, "ask_size": 30.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0151, "vega": 0.0264, "theta": -0.0012, "rho": -0.0787, "theo": 29.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "CNXT270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.5208, "open_interest": 44.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0092, "vega": 0.034, "theta": -0.0045, "rho": 0.0106, "theo": 0.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:23:15", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CNXT270521P00070000", "bid": 32.0, "bid_size": 210.0, "ask": 36.2, "ask_size": 30.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0145, "vega": 0.0152, "theta": 0.0, "rho": -0.0372, "theo": 34.0797, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "CNXT", "security_type": "stock", "exchange_id": 3, "current_price": 35.92, "price_change": -0.41, "price_change_percent": -1.1285, "bid": 26.86, "ask": 36.5, "bid_size": 100, "ask_size": 3000, "open": 36.0, "high": 36.115, "low": 35.7913, "close": 35.92, "prev_day_close": 36.33, "volume": 49465, "iv30": 45.491, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108431246, "last_trade_time": "2026-11-10T15:53:24", "tick": "down"}, "symbol": "CNXT"}