{"timestamp": "2026-11-11 00:52:33", "data": {"options": [{"option": "CNYA261120C00026000", "bid": 3.9, "bid_size": 389.0, "ask": 6.4, "ask_size": 389.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0363, "vega": 0.0084, "theta": -0.0345, "rho": 0.0076, "theo": 5.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "CNYA261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 382.0, "iv": 1.2012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0366, "vega": 0.0084, "theta": -0.0354, "rho": -0.0009, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNYA261120C00027000", "bid": 3.0, "bid_size": 389.0, "ask": 5.4, "ask_size": 389.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.049, "vega": 0.01, "theta": -0.0365, "rho": 0.0076, "theo": 4.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "CNYA261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 399.0, "iv": 1.0334, "open_interest": 0.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.0493, "vega": 0.01, "theta": -0.0373, "rho": -0.0011, "theo": 0.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNYA261120C00028000", "bid": 2.05, "bid_size": 390.0, "ask": 4.4, "ask_size": 390.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.068, "vega": 0.012, "theta": -0.0387, "rho": 0.0076, "theo": 3.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CNYA261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 397.0, "iv": 0.8653, "open_interest": 0.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0686, "vega": 0.012, "theta": -0.0394, "rho": -0.0014, "theo": 0.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNYA261120C00029000", "bid": 1.0, "bid_size": 389.0, "ask": 3.4, "ask_size": 389.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0971, "vega": 0.0146, "theta": -0.041, "rho": 0.0073, "theo": 2.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "CNYA261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 398.0, "iv": 0.6942, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0983, "vega": 0.0147, "theta": -0.0417, "rho": -0.0018, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CNYA261120C00030000", "bid": 0.15, "bid_size": 659.0, "ask": 2.35, "ask_size": 364.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.139, "vega": 0.0179, "theta": -0.0435, "rho": 0.0066, "theo": 1.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "CNYA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 376.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.141, "vega": 0.018, "theta": -0.0443, "rho": -0.0026, "theo": 0.4913, "change": 0.0, "open": 0.0, "high": 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": "CNYA261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 279.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.1709, "vega": 0.0204, "theta": -0.0466, "rho": 0.0053, "theo": 1.0308, "change": 0.0, "open": 0.0, "high": 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": "CNYA261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 278.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.1739, "vega": 0.0204, "theta": -0.0475, "rho": -0.0037, "theo": 0.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CNYA261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 336.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.3976, "gamma": 0.1517, "vega": 0.0199, "theta": -0.0498, "rho": 0.0038, "theo": 0.6813, "change": 0.0, "open": 0.0, "high": 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": "CNYA261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 91.0, "iv": 0.2732, "open_interest": 1.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.1543, "vega": 0.0198, "theta": -0.0505, "rho": -0.0046, "theo": 1.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T13:39:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CNYA261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 390.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.1168, "vega": 0.0179, "theta": -0.0517, "rho": 0.0028, "theo": 0.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CNYA261120P00033000", "bid": 0.75, "bid_size": 389.0, "ask": 3.2, "ask_size": 91.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.1189, "vega": 0.0174, "theta": -0.0523, "rho": -0.0051, "theo": 2.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CNYA261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 392.0, "iv": 0.7269, "open_interest": 7.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0901, "vega": 0.0159, "theta": -0.0526, "rho": 0.0022, "theo": 0.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T14:27:51", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNYA261120P00034000", "bid": 1.8, "bid_size": 390.0, "ask": 4.1, "ask_size": 91.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0918, "vega": 0.0153, "theta": -0.0531, "rho": -0.0053, "theo": 3.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "CNYA261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 392.0, "iv": 0.8529, "open_interest": 10.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.0716, "vega": 0.0142, "theta": -0.0528, "rho": 0.0018, "theo": 0.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-25T09:38:06", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNYA261120P00035000", "bid": 2.8, "bid_size": 388.0, "ask": 5.1, "ask_size": 91.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0731, "vega": 0.0138, "theta": -0.0533, "rho": -0.0057, "theo": 4.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "CNYA261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 391.0, "iv": 0.969, "open_interest": 5.0, "volume": 0.0, "delta": 0.1671, "gamma": 0.0585, "vega": 0.0129, "theta": -0.0526, "rho": 0.0016, "theo": 0.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:30:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNYA261120P00036000", "bid": 3.7, "bid_size": 389.0, "ask": 6.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0598, "vega": 0.0124, "theta": -0.053, "rho": -0.0056, "theo": 5.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "CNYA261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 389.0, "iv": 1.0772, "open_interest": 0.0, "volume": 0.0, "delta": 0.146, "gamma": 0.049, "vega": 0.0118, "theta": -0.0522, "rho": 0.0014, "theo": 0.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNYA261120P00037000", "bid": 4.7, "bid_size": 389.0, "ask": 7.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0501, "vega": 0.0113, "theta": -0.0527, "rho": -0.0058, "theo": 6.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CNYA261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 370.0, "iv": 1.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0418, "vega": 0.0109, "theta": -0.0518, "rho": 0.0012, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNYA261120P00038000", "bid": 5.7, "bid_size": 389.0, "ask": 8.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0428, "vega": 0.0103, "theta": -0.0522, "rho": -0.0058, "theo": 7.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "CNYA261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 370.0, "iv": 1.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0363, "vega": 0.0101, "theta": -0.0512, "rho": 0.0011, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNYA261120P00039000", "bid": 6.7, "bid_size": 389.0, "ask": 9.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0372, "vega": 0.0096, "theta": -0.0516, "rho": -0.0061, "theo": 8.1019, "change": 0.0, "open": 0.0, "high": 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": "CNYA261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 367.0, "iv": 1.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0319, "vega": 0.0094, "theta": -0.0507, "rho": 0.001, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNYA261120P00040000", "bid": 7.7, "bid_size": 389.0, "ask": 10.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0327, "vega": 0.0087, "theta": -0.051, "rho": -0.0057, "theo": 9.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "CNYA261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 362.0, "iv": 1.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0283, "vega": 0.0089, "theta": -0.0501, "rho": 0.0009, "theo": 0.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNYA261120P00041000", "bid": 8.7, "bid_size": 389.0, "ask": 11.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0291, "vega": 0.0082, "theta": -0.0504, "rho": -0.0059, "theo": 10.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CNYA261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 363.0, "iv": 1.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0254, "vega": 0.0084, "theta": -0.0495, "rho": 0.0008, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNYA261120P00042000", "bid": 9.7, "bid_size": 389.0, "ask": 12.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0261, "vega": 0.0078, "theta": -0.0497, "rho": -0.006, "theo": 11.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CNYA261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 362.0, "iv": 1.6165, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.023, "vega": 0.0079, "theta": -0.049, "rho": 0.0008, "theo": 0.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNYA261120P00043000", "bid": 10.7, "bid_size": 389.0, "ask": 13.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0237, "vega": 0.0074, "theta": -0.0491, "rho": -0.006, "theo": 12.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CNYA261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 362.0, "iv": 1.6933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.021, "vega": 0.0075, "theta": -0.0484, "rho": 0.0007, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CNYA261120P00044000", "bid": 11.7, "bid_size": 389.0, "ask": 14.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0216, "vega": 0.007, "theta": -0.0485, "rho": -0.0062, "theo": 13.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CNYA261218C00025000", "bid": 5.0, "bid_size": 372.0, "ask": 7.5, "ask_size": 370.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0272, "vega": 0.0134, "theta": -0.0091, "rho": 0.0211, "theo": 6.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CNYA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 386.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0311, "vega": 0.0163, "theta": -0.0112, "rho": -0.0031, "theo": 0.2343, "change": 0.0, "open": 0.0, "high": 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": "CNYA261218C00027000", "bid": 3.0, "bid_size": 386.0, "ask": 5.4, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0481, "vega": 0.0206, "theta": -0.0112, "rho": 0.0217, "theo": 4.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CNYA261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 386.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0535, "vega": 0.023, "theta": -0.013, "rho": -0.005, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CNYA261218C00028000", "bid": 2.0, "bid_size": 386.0, "ask": 4.6, "ask_size": 386.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0652, "vega": 0.0237, "theta": -0.0125, "rho": 0.0214, "theo": 3.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "CNYA261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 386.0, "iv": 0.481, "open_interest": 1.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.071, "vega": 0.0274, "theta": -0.014, "rho": -0.0065, "theo": 0.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T09:48:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CNYA261218C00029000", "bid": 1.0, "bid_size": 386.0, "ask": 3.8, "ask_size": 386.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": 0.7805, "gamma": 0.0881, "vega": 0.0301, "theta": -0.014, "rho": 0.02, "theo": 2.7911, "change": 0.0, "open": 0.0, "high": 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": "CNYA261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 325.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0933, "vega": 0.0325, "theta": -0.0151, "rho": -0.0087, "theo": 0.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CNYA261218C00030000", "bid": 0.2, "bid_size": 596.0, "ask": 2.85, "ask_size": 311.0, "iv": 0.1737, "open_interest": 1.0, "volume": 0.0, "delta": 0.6875, "gamma": 0.113, "vega": 0.0348, "theta": -0.0156, "rho": 0.0183, "theo": 2.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-08-24T15:57:13", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "CNYA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 285.0, "iv": 0.369, "open_interest": 4.0, "volume": 0.0, "delta": -0.3613, "gamma": 0.1156, "vega": 0.0373, "theta": -0.0161, "rho": -0.012, "theo": 0.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T13:33:04", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "CNYA261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 292.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.1272, "vega": 0.0388, "theta": -0.0171, "rho": 0.0152, "theo": 1.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CNYA261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 285.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.4826, "gamma": 0.1252, "vega": 0.0397, "theta": -0.0169, "rho": -0.0161, "theo": 1.282, "change": 0.0, "open": 0.0, "high": 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": "CNYA261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 298.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.121, "vega": 0.0388, "theta": -0.018, "rho": 0.012, "theo": 1.0185, "change": 0.0, "open": 0.0, "high": 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": "CNYA261218P00032000", "bid": 0.25, "bid_size": 591.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.1158, "vega": 0.0387, "theta": -0.0172, "rho": -0.0201, "theo": 1.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CNYA261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 370.0, "iv": 0.3381, "open_interest": 1.0, "volume": 0.0, "delta": 0.3497, "gamma": 0.1038, "vega": 0.0365, "theta": -0.0183, "rho": 0.0097, "theo": 0.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T14:35:49", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CNYA261218P00033000", "bid": 1.0, "bid_size": 386.0, "ask": 3.9, "ask_size": 42.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.0982, "vega": 0.0357, "theta": -0.0171, "rho": -0.0234, "theo": 2.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "CNYA261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 386.0, "iv": 0.407, "open_interest": 6.0, "volume": 0.0, "delta": 0.2814, "gamma": 0.0862, "vega": 0.0335, "theta": -0.0181, "rho": 0.008, "theo": 0.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-09-10T15:16:05", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CNYA261218P00034000", "bid": 1.95, "bid_size": 391.0, "ask": 4.8, "ask_size": 42.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0813, "vega": 0.0323, "theta": -0.0168, "rho": -0.0261, "theo": 3.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-05-21T11:41:20", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "CNYA261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 387.0, "iv": 0.4589, "open_interest": 6.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0715, "vega": 0.0304, "theta": -0.0177, "rho": 0.0066, "theo": 0.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-09T09:44:54", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CNYA261218P00035000", "bid": 2.85, "bid_size": 386.0, "ask": 5.8, "ask_size": 42.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0675, "vega": 0.0292, "theta": -0.0163, "rho": -0.0282, "theo": 4.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "CNYA261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 387.0, "iv": 0.5121, "open_interest": 4.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.0599, "vega": 0.0274, "theta": -0.0172, "rho": 0.0055, "theo": 0.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-07-06T12:05:15", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CNYA261218P00036000", "bid": 3.7, "bid_size": 386.0, "ask": 6.8, "ask_size": 42.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0567, "vega": 0.0264, "theta": -0.0158, "rho": -0.0301, "theo": 5.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "CNYA261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 387.0, "iv": 0.5686, "open_interest": 5.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0508, "vega": 0.0248, "theta": -0.0167, "rho": 0.0048, "theo": 0.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-04T14:54:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CNYA261218P00037000", "bid": 4.7, "bid_size": 386.0, "ask": 7.8, "ask_size": 42.0, "iv": 0.4509, "open_interest": 2.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0483, "vega": 0.0242, "theta": -0.0153, "rho": -0.0317, "theo": 6.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-01T14:42:28", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CNYA261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 387.0, "iv": 0.6221, "open_interest": 5.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0437, "vega": 0.0231, "theta": -0.0162, "rho": 0.0042, "theo": 0.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-04T15:36:23", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CNYA261218P00038000", "bid": 5.7, "bid_size": 386.0, "ask": 8.7, "ask_size": 42.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0416, "vega": 0.0221, "theta": -0.0148, "rho": -0.0332, "theo": 7.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CNYA261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 387.0, "iv": 0.6721, "open_interest": 5.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.038, "vega": 0.021, "theta": -0.0158, "rho": 0.0037, "theo": 0.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-08T11:47:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CNYA261218P00039000", "bid": 6.7, "bid_size": 386.0, "ask": 9.7, "ask_size": 42.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0363, "vega": 0.0204, "theta": -0.0143, "rho": -0.0345, "theo": 8.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "CNYA261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 226.0, "iv": 0.5542, "open_interest": 13.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0333, "vega": 0.0197, "theta": -0.0153, "rho": 0.0034, "theo": 0.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-04T15:07:59", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CNYA261218P00040000", "bid": 7.7, "bid_size": 201.0, "ask": 10.7, "ask_size": 40.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.032, "vega": 0.019, "theta": -0.0138, "rho": -0.0358, "theo": 9.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CNYA261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 228.0, "iv": 0.7653, "open_interest": 0.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0296, "vega": 0.0181, "theta": -0.0149, "rho": 0.003, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CNYA261218P00041000", "bid": 8.7, "bid_size": 200.0, "ask": 11.7, "ask_size": 40.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0284, "vega": 0.0177, "theta": -0.0133, "rho": -0.037, "theo": 10.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CNYA261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 228.0, "iv": 0.8085, "open_interest": 1.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0264, "vega": 0.017, "theta": -0.0145, "rho": 0.0028, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T15:53:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CNYA261218P00042000", "bid": 9.7, "bid_size": 201.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0255, "vega": 0.0166, "theta": -0.0128, "rho": -0.0382, "theo": 11.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CNYA261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 228.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0238, "vega": 0.0161, "theta": -0.0141, "rho": 0.0026, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CNYA261218P00043000", "bid": 10.7, "bid_size": 201.0, "ask": 13.7, "ask_size": 40.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.023, "vega": 0.0155, "theta": -0.0124, "rho": -0.0394, "theo": 12.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CNYA261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 228.0, "iv": 0.8899, "open_interest": 1.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0216, "vega": 0.015, "theta": -0.0138, "rho": 0.0023, "theo": 0.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T09:30:43", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CNYA261218P00044000", "bid": 11.7, "bid_size": 201.0, "ask": 14.7, "ask_size": 40.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0209, "vega": 0.0145, "theta": -0.012, "rho": -0.0405, "theo": 13.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "CNYA261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 240.0, "iv": 0.7542, "open_interest": 5.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0197, "vega": 0.0142, "theta": -0.0134, "rho": 0.0022, "theo": 0.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-21T10:19:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CNYA261218P00045000", "bid": 12.7, "bid_size": 201.0, "ask": 15.7, "ask_size": 40.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0191, "vega": 0.0139, "theta": -0.0116, "rho": -0.0416, "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": 14.0999999046326}, {"option": "CNYA270319C00025000", "bid": 4.3, "bid_size": 386.0, "ask": 8.2, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0303, "vega": 0.0412, "theta": -0.0055, "rho": 0.0704, "theo": 6.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CNYA270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 105.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0311, "vega": 0.0417, "theta": -0.0065, "rho": -0.0157, "theo": 0.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CNYA270319C00028000", "bid": 1.7, "bid_size": 359.0, "ask": 5.6, "ask_size": 102.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.7725, "gamma": 0.0539, "vega": 0.0567, "theta": -0.0063, "rho": 0.0695, "theo": 4.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999989271164}, {"option": "CNYA270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 105.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0565, "vega": 0.0574, "theta": -0.0071, "rho": -0.0247, "theo": 0.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CNYA270319C00029000", "bid": 1.0, "bid_size": 313.0, "ask": 4.9, "ask_size": 103.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.0646, "vega": 0.0627, "theta": -0.0066, "rho": 0.0667, "theo": 3.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "CNYA270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 105.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.0688, "vega": 0.0634, "theta": -0.0073, "rho": -0.0292, "theo": 1.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CNYA270319C00030000", "bid": 0.4, "bid_size": 291.0, "ask": 4.1, "ask_size": 103.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.0749, "vega": 0.0684, "theta": -0.0069, "rho": 0.062, "theo": 2.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CNYA270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 105.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.081, "vega": 0.0686, "theta": -0.0076, "rho": -0.0343, "theo": 1.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CNYA270319C00031000", "bid": 0.05, "bid_size": 583.0, "ask": 3.6, "ask_size": 106.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0812, "vega": 0.0723, "theta": -0.0072, "rho": 0.0556, "theo": 2.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CNYA270319P00031000", "bid": 0.05, "bid_size": 583.0, "ask": 3.5, "ask_size": 105.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.457, "gamma": 0.0891, "vega": 0.0717, "theta": -0.008, "rho": -0.0398, "theo": 1.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CNYA270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 106.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.0807, "vega": 0.0735, "theta": -0.0076, "rho": 0.0484, "theo": 1.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CNYA270319P00032000", "bid": 0.25, "bid_size": 585.0, "ask": 4.2, "ask_size": 105.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.0894, "vega": 0.0714, "theta": -0.0083, "rho": -0.0446, "theo": 2.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "CNYA270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 106.0, "iv": 0.2621, "open_interest": 2.0, "volume": 0.0, "delta": 0.4313, "gamma": 0.0752, "vega": 0.0723, "theta": -0.0079, "rho": 0.0419, "theo": 1.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-29T09:47:31", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CNYA270319P00033000", "bid": 1.0, "bid_size": 1.0, "ask": 4.9, "ask_size": 102.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0833, "vega": 0.0686, "theta": -0.0086, "rho": -0.0482, "theo": 3.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "CNYA270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 91.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0678, "vega": 0.0699, "theta": -0.0082, "rho": 0.0366, "theo": 1.3178, "change": 0.0, "open": 0.0, "high": 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": "CNYA270319P00034000", "bid": 1.6, "bid_size": 345.0, "ask": 5.7, "ask_size": 42.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.6716, "gamma": 0.0748, "vega": 0.0647, "theta": -0.0087, "rho": -0.0509, "theo": 3.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CNYA270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 94.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.335, "gamma": 0.0606, "vega": 0.067, "theta": -0.0084, "rho": 0.0324, "theo": 1.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CNYA270319P00035000", "bid": 2.5, "bid_size": 386.0, "ask": 6.4, "ask_size": 42.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7146, "gamma": 0.0663, "vega": 0.061, "theta": -0.0088, "rho": -0.053, "theo": 4.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CNYA270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 106.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.0542, "vega": 0.0642, "theta": -0.0086, "rho": 0.029, "theo": 1.0959, "change": 0.0, "open": 0.0, "high": 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": "CNYA270319P00036000", "bid": 3.3, "bid_size": 386.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.287, "open_interest": 1.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.0589, "vega": 0.0572, "theta": -0.0088, "rho": -0.0541, "theo": 5.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-16T15:38:03", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "CNYA270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 106.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0488, "vega": 0.0614, "theta": -0.0087, "rho": 0.0264, "theo": 1.0236, "change": 0.0, "open": 0.0, "high": 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": "CNYA270319P00037000", "bid": 4.2, "bid_size": 386.0, "ask": 8.4, "ask_size": 42.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0525, "vega": 0.054, "theta": -0.0088, "rho": -0.0559, "theo": 6.6707, "change": 0.0, "open": 0.0, "high": 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": "CNYA270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 90.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0442, "vega": 0.0589, "theta": -0.0089, "rho": 0.0242, "theo": 0.966, "change": 0.0, "open": 0.0, "high": 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": "CNYA270319P00038000", "bid": 5.2, "bid_size": 386.0, "ask": 9.4, "ask_size": 42.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0472, "vega": 0.051, "theta": -0.0087, "rho": -0.0573, "theo": 7.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "CNYA270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 106.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0403, "vega": 0.0566, "theta": -0.009, "rho": 0.0224, "theo": 0.9194, "change": 0.0, "open": 0.0, "high": 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": "CNYA270319P00039000", "bid": 6.1, "bid_size": 386.0, "ask": 10.3, "ask_size": 42.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.0427, "vega": 0.0482, "theta": -0.0086, "rho": -0.0582, "theo": 8.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CNYA270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 108.0, "iv": 0.4456, "open_interest": 33.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0369, "vega": 0.0545, "theta": -0.0091, "rho": 0.0208, "theo": 0.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:43:08", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CNYA270319P00040000", "bid": 7.1, "bid_size": 386.0, "ask": 11.3, "ask_size": 42.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0389, "vega": 0.046, "theta": -0.0085, "rho": -0.0587, "theo": 9.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CNYA270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 65.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0341, "vega": 0.0525, "theta": -0.0091, "rho": 0.0195, "theo": 0.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CNYA270319P00041000", "bid": 8.1, "bid_size": 386.0, "ask": 12.3, "ask_size": 42.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0356, "vega": 0.0438, "theta": -0.0084, "rho": -0.0601, "theo": 10.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "CNYA270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 65.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0316, "vega": 0.0508, "theta": -0.0092, "rho": 0.0183, "theo": 0.8153, "change": 0.0, "open": 0.0, "high": 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": "CNYA270319P00042000", "bid": 9.1, "bid_size": 386.0, "ask": 13.3, "ask_size": 42.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0328, "vega": 0.042, "theta": -0.0083, "rho": -0.0608, "theo": 11.4813, "change": 0.0, "open": 0.0, "high": 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": "CNYA270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 65.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0295, "vega": 0.0492, "theta": -0.0092, "rho": 0.0173, "theo": 0.789, "change": 0.0, "open": 0.0, "high": 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": "CNYA270319P00043000", "bid": 10.1, "bid_size": 201.0, "ask": 14.3, "ask_size": 40.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0304, "vega": 0.04, "theta": -0.0082, "rho": -0.0621, "theo": 12.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "CNYA270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 65.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0276, "vega": 0.0477, "theta": -0.0093, "rho": 0.0164, "theo": 0.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CNYA270319P00044000", "bid": 11.0, "bid_size": 201.0, "ask": 15.3, "ask_size": 40.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0283, "vega": 0.0387, "theta": -0.008, "rho": -0.0629, "theo": 13.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CNYA270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 65.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0259, "vega": 0.0463, "theta": -0.0093, "rho": 0.0156, "theo": 0.7446, "change": 0.0, "open": 0.0, "high": 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": "CNYA270319P00045000", "bid": 12.0, "bid_size": 201.0, "ask": 16.3, "ask_size": 40.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0265, "vega": 0.0372, "theta": -0.0079, "rho": -0.0637, "theo": 14.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CNYA270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 65.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0245, "vega": 0.045, "theta": -0.0093, "rho": 0.015, "theo": 0.7255, "change": 0.0, "open": 0.0, "high": 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": "CNYA270319P00046000", "bid": 13.0, "bid_size": 201.0, "ask": 17.3, "ask_size": 40.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0248, "vega": 0.036, "theta": -0.0078, "rho": -0.0643, "theo": 15.3943, "change": 0.0, "open": 0.0, "high": 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": "CNYA270617C00023000", "bid": 5.8, "bid_size": 203.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.025, "vega": 0.0506, "theta": -0.0044, "rho": 0.0775, "theo": 8.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CNYA270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.022, "vega": 0.0535, "theta": -0.005, "rho": -0.0304, "theo": 0.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CNYA270617C00024000", "bid": 4.7, "bid_size": 204.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0286, "vega": 0.0558, "theta": -0.0045, "rho": 0.0819, "theo": 7.8005, "change": 0.0, "open": 0.0, "high": 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": "CNYA270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 55.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0257, "vega": 0.0581, "theta": -0.0051, "rho": -0.0341, "theo": 0.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CNYA270617C00025000", "bid": 4.1, "bid_size": 203.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0327, "vega": 0.0618, "theta": -0.0046, "rho": 0.0916, "theo": 6.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CNYA270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0301, "vega": 0.0633, "theta": -0.0052, "rho": -0.0386, "theo": 1.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CNYA270617C00026000", "bid": 3.2, "bid_size": 202.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0372, "vega": 0.067, "theta": -0.0046, "rho": 0.0922, "theo": 6.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CNYA270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0352, "vega": 0.0687, "theta": -0.0052, "rho": -0.0438, "theo": 1.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "CNYA270617C00027000", "bid": 2.2, "bid_size": 214.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0425, "vega": 0.0737, "theta": -0.0047, "rho": 0.0968, "theo": 5.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "CNYA270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 55.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0411, "vega": 0.0746, "theta": -0.0053, "rho": -0.0502, "theo": 1.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CNYA270617C00028000", "bid": 1.6, "bid_size": 208.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0481, "vega": 0.079, "theta": -0.0048, "rho": 0.0978, "theo": 4.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "CNYA270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 55.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0477, "vega": 0.0804, "theta": -0.0053, "rho": -0.0576, "theo": 1.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CNYA270617C00029000", "bid": 0.9, "bid_size": 203.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.655, "gamma": 0.054, "vega": 0.0851, "theta": -0.0049, "rho": 0.094, "theo": 3.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "CNYA270617P00029000", "bid": 0.05, "bid_size": 591.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0543, "vega": 0.0858, "theta": -0.0053, "rho": -0.0664, "theo": 1.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNYA270617C00030000", "bid": 0.1, "bid_size": 583.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.0589, "vega": 0.0897, "theta": -0.0051, "rho": 0.088, "theo": 3.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CNYA270617P00030000", "bid": 0.1, "bid_size": 582.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.3954, "gamma": 0.0598, "vega": 0.0902, "theta": -0.0054, "rho": -0.076, "theo": 2.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "CNYA270617C00031000", "bid": 0.1, "bid_size": 578.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.0615, "vega": 0.0924, "theta": -0.0053, "rho": 0.0805, "theo": 2.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "CNYA270617P00031000", "bid": 0.1, "bid_size": 578.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.0629, "vega": 0.0927, "theta": -0.0054, "rho": -0.0856, "theo": 2.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "CNYA270617C00032000", "bid": 0.05, "bid_size": 577.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.061, "vega": 0.0929, "theta": -0.0054, "rho": 0.073, "theo": 2.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNYA270617P00032000", "bid": 0.6, "bid_size": 203.0, "ask": 5.5, "ask_size": 57.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.5175, "gamma": 0.0629, "vega": 0.0929, "theta": -0.0054, "rho": -0.0939, "theo": 3.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "CNYA270617C00033000", "bid": 0.05, "bid_size": 581.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.0581, "vega": 0.0918, "theta": -0.0056, "rho": 0.0656, "theo": 1.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CNYA270617P00033000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 53.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0606, "vega": 0.0913, "theta": -0.0055, "rho": -0.1006, "theo": 3.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "CNYA270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 55.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.3834, "gamma": 0.0541, "vega": 0.0894, "theta": -0.0058, "rho": 0.0586, "theo": 1.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CNYA270617P00034000", "bid": 2.0, "bid_size": 1.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.057, "vega": 0.0886, "theta": -0.0056, "rho": -0.1055, "theo": 4.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CNYA270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 55.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.0499, "vega": 0.0865, "theta": -0.0059, "rho": 0.053, "theo": 1.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CNYA270617P00035000", "bid": 3.0, "bid_size": 1.0, "ask": 7.4, "ask_size": 23.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0531, "vega": 0.0853, "theta": -0.0056, "rho": -0.1093, "theo": 5.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CNYA270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0458, "vega": 0.0839, "theta": -0.006, "rho": 0.0486, "theo": 1.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "CNYA270617P00036000", "bid": 3.5, "bid_size": 1.0, "ask": 8.2, "ask_size": 21.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.685, "gamma": 0.0493, "vega": 0.082, "theta": -0.0056, "rho": -0.1114, "theo": 6.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CNYA270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.294, "gamma": 0.0422, "vega": 0.0809, "theta": -0.0061, "rho": 0.0447, "theo": 1.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CNYA270617P00037000", "bid": 4.5, "bid_size": 1.0, "ask": 9.2, "ask_size": 21.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0457, "vega": 0.0786, "theta": -0.0056, "rho": -0.1133, "theo": 7.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CNYA270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.039, "vega": 0.0784, "theta": -0.0062, "rho": 0.0415, "theo": 1.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CNYA270617P00038000", "bid": 5.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.0426, "vega": 0.0755, "theta": -0.0055, "rho": -0.1146, "theo": 8.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CNYA270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 55.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0361, "vega": 0.0762, "theta": -0.0062, "rho": 0.039, "theo": 1.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CNYA270617P00039000", "bid": 6.0, "bid_size": 204.0, "ask": 10.9, "ask_size": 23.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0397, "vega": 0.0726, "theta": -0.0055, "rho": -0.1153, "theo": 9.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "CNYA270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.4861, "open_interest": 3.0, "volume": 0.0, "delta": 0.2413, "gamma": 0.0336, "vega": 0.0734, "theta": -0.0063, "rho": 0.0364, "theo": 1.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:41:52", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CNYA270617P00040000", "bid": 7.0, "bid_size": 204.0, "ask": 11.9, "ask_size": 23.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0371, "vega": 0.0698, "theta": -0.0054, "rho": -0.1157, "theo": 10.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CNYA270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 55.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0314, "vega": 0.0714, "theta": -0.0063, "rho": 0.0343, "theo": 1.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CNYA270617P00041000", "bid": 8.0, "bid_size": 205.0, "ask": 12.9, "ask_size": 23.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0349, "vega": 0.067, "theta": -0.0053, "rho": -0.1165, "theo": 10.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}], "symbol": "CNYA", "security_type": "stock", "exchange_id": 3, "current_price": 31.0918, "price_change": -0.2782, "price_change_percent": -0.8868, "bid": 30.0, "ask": 31.98, "bid_size": 200, "ask_size": 500, "open": 31.13, "high": 31.16, "low": 31.015, "close": 31.0918, "prev_day_close": 31.37, "volume": 9075, "iv30": 35.362, "iv30_change": 0.524, "iv30_change_percent": 1.5041, "seqno": 21105917068, "last_trade_time": "2026-11-10T15:13:23", "tick": "down"}, "symbol": "CNYA"}