{"timestamp": "2026-11-10 01:39:10", "data": {"options": [{"option": "CON261120C00020000", "bid": 21.2, "bid_size": 50.0, "ask": 24.6, "ask_size": 11.0, "iv": 3.0985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0067, "rho": 0.0014, "theo": 22.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CON261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 175.0, "iv": 3.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0013, "vega": 0.0013, "theta": -0.0093, "rho": -0.0001, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CON261120C00022500", "bid": 18.9, "bid_size": 49.0, "ask": 22.1, "ask_size": 11.0, "iv": 2.7979, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0021, "vega": 0.0013, "theta": -0.0096, "rho": 0.002, "theo": 19.9057, "change": 0.0, "open": 0.0, "high": 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": "CON261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 46.0, "iv": 3.0164, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.002, "vega": 0.0018, "theta": -0.0117, "rho": -0.0001, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 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": "CON261120C00025000", "bid": 16.6, "bid_size": 36.0, "ask": 19.6, "ask_size": 12.0, "iv": 2.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0032, "vega": 0.002, "theta": -0.0128, "rho": 0.0026, "theo": 17.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "CON261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 205.0, "iv": 2.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0032, "vega": 0.0025, "theta": -0.0146, "rho": -0.0002, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 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": "CON261120C00030000", "bid": 11.6, "bid_size": 12.0, "ask": 14.0, "ask_size": 22.0, "iv": 1.5539, "open_interest": 1.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0082, "vega": 0.0043, "theta": -0.0211, "rho": 0.0044, "theo": 12.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-12T12:52:11", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CON261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 729.0, "iv": 1.1549, "open_interest": 1400.0, "volume": 127.0, "delta": -0.0293, "gamma": 0.0082, "vega": 0.0049, "theta": -0.0227, "rho": -0.0005, "theo": 0.0948, "change": -0.285, "open": 0.33, "high": 0.33, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:50:17", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "CON261120C00035000", "bid": 6.5, "bid_size": 52.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.8357, "open_interest": 5.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0237, "vega": 0.0095, "theta": -0.0338, "rho": 0.0062, "theo": 7.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T13:45:45", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "CON261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 155.0, "iv": 1.0725, "open_interest": 11.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0239, "vega": 0.0102, "theta": -0.035, "rho": -0.0012, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T11:38:26", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CON261120C00040000", "bid": 1.5, "bid_size": 245.0, "ask": 3.4, "ask_size": 130.0, "iv": 0.2564, "open_interest": 155.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0869, "vega": 0.0224, "theta": -0.051, "rho": 0.0072, "theo": 2.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T10:28:41", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CON261120P00040000", "bid": 0.1, "bid_size": 34.0, "ask": 0.55, "ask_size": 51.0, "iv": 0.3927, "open_interest": 1404.0, "volume": 127.0, "delta": -0.2414, "gamma": 0.0866, "vega": 0.023, "theta": -0.0511, "rho": -0.0038, "theo": 0.5294, "change": 0.04, "open": 1.09, "high": 1.09, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T10:50:17", "percent_change": 8.88889, "prev_day_close": 0.449999988079071}, {"option": "CON261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 46.0, "iv": 0.3547, "open_interest": 19.0, "volume": 18.0, "delta": 0.1935, "gamma": 0.0961, "vega": 0.0202, "theta": -0.0358, "rho": 0.0024, "theo": 0.2917, "change": -0.035, "open": 0.48, "high": 0.48, "low": 0.3, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T13:19:06", "percent_change": -9.33333, "prev_day_close": 0.374999988824129}, {"option": "CON261120P00045000", "bid": 1.7, "bid_size": 49.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0944, "vega": 0.0201, "theta": -0.0349, "rho": -0.0133, "theo": 2.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CON261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 61.0, "iv": 0.7258, "open_interest": 50.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0246, "vega": 0.0076, "theta": -0.0181, "rho": 0.0006, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:14:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CON261120P00050000", "bid": 6.2, "bid_size": 23.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0244, "vega": 0.0076, "theta": -0.017, "rho": -0.0168, "theo": 7.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CON261218C00012500", "bid": 28.7, "bid_size": 30.0, "ask": 32.0, "ask_size": 10.0, "iv": 2.5394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0045, "rho": 0.001, "theo": 29.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "CON261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 405.0, "iv": 3.0135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0009, "vega": 0.0029, "theta": -0.0062, "rho": -0.0004, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CON261218C00015000", "bid": 25.8, "bid_size": 33.0, "ask": 29.5, "ask_size": 10.0, "iv": 1.9524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0015, "vega": 0.0018, "theta": -0.006, "rho": 0.0026, "theo": 27.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CON261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 406.0, "iv": 2.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0013, "vega": 0.004, "theta": -0.0076, "rho": -0.0006, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 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": "CON261218C00017500", "bid": 23.5, "bid_size": 33.0, "ask": 27.1, "ask_size": 11.0, "iv": 1.8425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0023, "vega": 0.0029, "theta": -0.0078, "rho": 0.0038, "theo": 24.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "CON261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.002, "vega": 0.0052, "theta": -0.009, "rho": -0.0008, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CON261218C00020000", "bid": 20.8, "bid_size": 33.0, "ask": 24.6, "ask_size": 11.0, "iv": 1.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0032, "vega": 0.0045, "theta": -0.0098, "rho": 0.0057, "theo": 22.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "CON261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 406.0, "iv": 1.9638, "open_interest": 1.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0029, "vega": 0.0068, "theta": -0.0106, "rho": -0.0011, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CON261218C00022500", "bid": 18.4, "bid_size": 33.0, "ask": 22.1, "ask_size": 11.0, "iv": 1.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0046, "vega": 0.0065, "theta": -0.0119, "rho": 0.0077, "theo": 20.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "CON261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 322.0, "iv": 1.7076, "open_interest": 2.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0041, "vega": 0.0088, "theta": -0.0123, "rho": -0.0015, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-05-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CON261218C00025000", "bid": 15.9, "bid_size": 33.0, "ask": 19.7, "ask_size": 11.0, "iv": 1.179, "open_interest": 3.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0066, "vega": 0.0093, "theta": -0.0139, "rho": 0.0102, "theo": 17.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-17T15:54:46", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "CON261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 322.0, "iv": 1.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0059, "vega": 0.0114, "theta": -0.0141, "rho": -0.002, "theo": 0.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CON261218C00030000", "bid": 11.3, "bid_size": 49.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.9074, "open_interest": 5.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0134, "vega": 0.0168, "theta": -0.0185, "rho": 0.0151, "theo": 12.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-10-16T10:10:03", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "CON261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 322.0, "iv": 1.077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0123, "vega": 0.0185, "theta": -0.0181, "rho": -0.0036, "theo": 0.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CON261218C00035000", "bid": 6.1, "bid_size": 50.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.4943, "open_interest": 16.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0286, "vega": 0.0296, "theta": -0.0231, "rho": 0.0206, "theo": 7.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T13:27:16", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "CON261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 282.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.027, "vega": 0.0305, "theta": -0.0225, "rho": -0.0071, "theo": 0.6067, "change": 0.0, "open": 0.0, "high": 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": "CON261218C00040000", "bid": 2.3, "bid_size": 123.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.3789, "open_interest": 4.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.0631, "vega": 0.0487, "theta": -0.0258, "rho": 0.0224, "theo": 3.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T11:28:32", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "CON261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 60.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0618, "vega": 0.0489, "theta": -0.0256, "rho": -0.0161, "theo": 1.2203, "change": 0.0, "open": 0.0, "high": 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": "CON261218C00045000", "bid": 0.05, "bid_size": 6.0, "ask": 3.4, "ask_size": 147.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.3153, "gamma": 0.0734, "vega": 0.0492, "theta": -0.0219, "rho": 0.0124, "theo": 0.9193, "change": 0.0, "open": 0.0, "high": 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": "CON261218P00045000", "bid": 2.3, "bid_size": 56.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.073, "vega": 0.0491, "theta": -0.0215, "rho": -0.0361, "theo": 3.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "CON261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 83.0, "iv": 0.493, "open_interest": 1.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.036, "vega": 0.0303, "theta": -0.0165, "rho": 0.0056, "theo": 0.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:36:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CON261218P00050000", "bid": 5.6, "bid_size": 15.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.036, "vega": 0.0304, "theta": -0.0158, "rho": -0.0451, "theo": 8.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CON270115C00002500", "bid": 38.7, "bid_size": 92.0, "ask": 42.0, "ask_size": 10.0, "iv": 5.03, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 39.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.73, "last_trade_time": "2025-08-20T15:43:41", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "CON270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0026, "rho": -0.0002, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CON270115C00005000", "bid": 35.8, "bid_size": 92.0, "ask": 39.6, "ask_size": 36.0, "iv": 3.3105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 37.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-07-08T09:30:05", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "CON270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 2.0215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0043, "rho": -0.0005, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CON270115C00007500", "bid": 33.3, "bid_size": 92.0, "ask": 37.0, "ask_size": 10.0, "iv": 2.5694, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0035, "rho": 0.0017, "theo": 34.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-05-18T10:52:36", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "CON270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 417.0, "iv": 3.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0057, "rho": -0.0008, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 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": "CON270115C00010000", "bid": 30.8, "bid_size": 92.0, "ask": 34.5, "ask_size": 10.0, "iv": 2.1388, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0012, "vega": 0.0027, "theta": -0.0054, "rho": 0.0034, "theo": 32.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-02-17T15:21:04", "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "CON270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 417.0, "iv": 2.703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0009, "vega": 0.0054, "theta": -0.0071, "rho": -0.0012, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 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": "CON270115C00012500", "bid": 28.3, "bid_size": 92.0, "ask": 32.0, "ask_size": 10.0, "iv": 1.8163, "open_interest": 1.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0018, "vega": 0.0047, "theta": -0.0072, "rho": 0.006, "theo": 29.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-15T10:33:04", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "CON270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 417.0, "iv": 2.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0014, "vega": 0.0073, "theta": -0.0084, "rho": -0.0016, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 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": "CON270115C00015000", "bid": 25.9, "bid_size": 92.0, "ask": 29.6, "ask_size": 11.0, "iv": 1.647, "open_interest": 1.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0025, "vega": 0.0069, "theta": -0.009, "rho": 0.0086, "theo": 27.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2024-10-28T09:38:14", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "CON270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 449.0, "iv": 1.9839, "open_interest": 1.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.002, "vega": 0.0094, "theta": -0.0097, "rho": -0.0021, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2024-10-15T09:30:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CON270115C00017500", "bid": 23.4, "bid_size": 92.0, "ask": 27.2, "ask_size": 11.0, "iv": 1.4562, "open_interest": 3.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0034, "vega": 0.0096, "theta": -0.0105, "rho": 0.0117, "theo": 25.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2025-11-06T15:50:05", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "CON270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 448.0, "iv": 1.7223, "open_interest": 2.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0028, "vega": 0.0119, "theta": -0.011, "rho": -0.0028, "theo": 0.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-06-01T09:35:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CON270115C00020000", "bid": 21.3, "bid_size": 92.0, "ask": 24.6, "ask_size": 10.0, "iv": 1.3423, "open_interest": 2.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0046, "vega": 0.0126, "theta": -0.0119, "rho": 0.015, "theo": 22.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2024-11-25T12:25:50", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "CON270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 448.0, "iv": 1.4989, "open_interest": 3.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0039, "vega": 0.0147, "theta": -0.0122, "rho": -0.0035, "theo": 0.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-06-01T09:35:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CON270115C00022500", "bid": 18.4, "bid_size": 92.0, "ask": 22.1, "ask_size": 10.0, "iv": 1.0584, "open_interest": 3.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0062, "vega": 0.0161, "theta": -0.0133, "rho": 0.0174, "theo": 20.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.91, "last_trade_time": "2026-10-28T15:14:00", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "CON270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 365.0, "iv": 1.3032, "open_interest": 3.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0054, "vega": 0.0181, "theta": -0.0135, "rho": -0.0045, "theo": 0.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-06-05T09:33:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CON270115C00025000", "bid": 16.0, "bid_size": 92.0, "ask": 19.7, "ask_size": 11.0, "iv": 0.9538, "open_interest": 9.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0082, "vega": 0.0204, "theta": -0.0145, "rho": 0.0221, "theo": 17.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-06-11T13:53:47", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CON270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 365.0, "iv": 1.1282, "open_interest": 1.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0073, "vega": 0.022, "theta": -0.0147, "rho": -0.0056, "theo": 0.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-06-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CON270115C00030000", "bid": 11.3, "bid_size": 99.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.7277, "open_interest": 11.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0146, "vega": 0.0311, "theta": -0.0168, "rho": 0.0294, "theo": 12.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-29T15:24:36", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CON270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 363.0, "iv": 0.8215, "open_interest": 4.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0136, "vega": 0.0322, "theta": -0.017, "rho": -0.0091, "theo": 0.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CON270115C00035000", "bid": 6.5, "bid_size": 104.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.4973, "open_interest": 31.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0269, "vega": 0.0464, "theta": -0.0186, "rho": 0.0354, "theo": 8.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-29T12:09:03", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CON270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 326.0, "iv": 0.5612, "open_interest": 1.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.026, "vega": 0.0469, "theta": -0.0188, "rho": -0.0155, "theo": 1.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CON270115C00040000", "bid": 2.25, "bid_size": 128.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3221, "open_interest": 41.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0514, "vega": 0.0658, "theta": -0.0192, "rho": 0.0362, "theo": 4.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-10-22T12:07:47", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "CON270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 105.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.3362, "gamma": 0.0507, "vega": 0.0659, "theta": -0.0191, "rho": -0.0294, "theo": 1.7511, "change": 0.0, "open": 0.0, "high": 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": "CON270115C00045000", "bid": 0.2, "bid_size": 523.0, "ask": 2.35, "ask_size": 194.0, "iv": 0.3218, "open_interest": 4.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0602, "vega": 0.0677, "theta": -0.0171, "rho": 0.0234, "theo": 1.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T11:29:43", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "CON270115P00045000", "bid": 1.7, "bid_size": 12.0, "ask": 5.3, "ask_size": 62.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.06, "vega": 0.0676, "theta": -0.0167, "rho": -0.054, "theo": 4.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "CON270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 112.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0366, "vega": 0.05, "theta": -0.0151, "rho": 0.0131, "theo": 0.7332, "change": 0.0, "open": 0.0, "high": 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": "CON270115P00050000", "bid": 5.6, "bid_size": 11.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0369, "vega": 0.0501, "theta": -0.0144, "rho": -0.0637, "theo": 8.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "CON270319C00017500", "bid": 23.4, "bid_size": 33.0, "ask": 27.2, "ask_size": 11.0, "iv": 1.004, "open_interest": 11.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0034, "vega": 0.0165, "theta": -0.0043, "rho": 0.0296, "theo": 25.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.36, "last_trade_time": "2026-08-07T15:11:49", "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "CON270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 466.0, "iv": 1.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0029, "vega": 0.0178, "theta": -0.0063, "rho": -0.0058, "theo": 0.352, "change": 0.0, "open": 0.0, "high": 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": "CON270319C00020000", "bid": 21.0, "bid_size": 33.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.8838, "open_interest": 2.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0044, "vega": 0.0214, "theta": -0.0051, "rho": 0.0383, "theo": 22.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.99, "last_trade_time": "2026-08-07T15:08:07", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CON270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 466.0, "iv": 1.0853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.004, "vega": 0.0221, "theta": -0.0071, "rho": -0.0074, "theo": 0.4259, "change": 0.0, "open": 0.0, "high": 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": "CON270319C00022500", "bid": 18.5, "bid_size": 33.0, "ask": 22.2, "ask_size": 10.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0058, "vega": 0.0266, "theta": -0.0059, "rho": 0.0463, "theo": 20.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "CON270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 353.0, "iv": 0.9447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0055, "vega": 0.0272, "theta": -0.0079, "rho": -0.0094, "theo": 0.512, "change": 0.0, "open": 0.0, "high": 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": "CON270319C00025000", "bid": 16.4, "bid_size": 49.0, "ask": 19.8, "ask_size": 9.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0076, "vega": 0.0328, "theta": -0.0069, "rho": 0.054, "theo": 18.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "CON270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 352.0, "iv": 0.819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0074, "vega": 0.0331, "theta": -0.0087, "rho": -0.0119, "theo": 0.6136, "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": 1.07500004768372}, {"option": "CON270319C00030000", "bid": 11.4, "bid_size": 98.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.5208, "open_interest": 8.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0135, "vega": 0.0479, "theta": -0.0089, "rho": 0.0694, "theo": 13.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-14T09:30:31", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "CON270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0134, "vega": 0.0483, "theta": -0.0102, "rho": -0.0191, "theo": 0.8887, "change": 0.0, "open": 0.0, "high": 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": "CON270319C00035000", "bid": 6.7, "bid_size": 91.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.3502, "open_interest": 8.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.024, "vega": 0.0685, "theta": -0.0107, "rho": 0.0808, "theo": 8.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-11-04T11:33:26", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "CON270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 341.0, "iv": 0.4499, "open_interest": 2.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.024, "vega": 0.0688, "theta": -0.0116, "rho": -0.0316, "theo": 1.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-13T12:03:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CON270319C00040000", "bid": 3.7, "bid_size": 106.0, "ask": 6.1, "ask_size": 108.0, "iv": 0.3574, "open_interest": 74.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0407, "vega": 0.0918, "theta": -0.012, "rho": 0.077, "theo": 4.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.04, "last_trade_time": "2026-11-05T10:03:12", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "CON270319P00040000", "bid": 0.6, "bid_size": 140.0, "ask": 2.95, "ask_size": 34.0, "iv": 0.2971, "open_interest": 1.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.041, "vega": 0.0922, "theta": -0.0124, "rho": -0.0538, "theo": 2.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T10:38:50", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "CON270319C00045000", "bid": 1.05, "bid_size": 157.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.3234, "open_interest": 926.0, "volume": 0.0, "delta": 0.4233, "gamma": 0.0478, "vega": 0.0982, "theta": -0.0119, "rho": 0.0539, "theo": 2.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T10:16:56", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "CON270319P00045000", "bid": 3.0, "bid_size": 131.0, "ask": 5.6, "ask_size": 39.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": -0.574, "gamma": 0.049, "vega": 0.098, "theta": -0.0119, "rho": -0.0826, "theo": 4.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "CON270319C00050000", "bid": 0.05, "bid_size": 173.0, "ask": 3.2, "ask_size": 221.0, "iv": 0.4, "open_interest": 1.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0356, "vega": 0.082, "theta": -0.0111, "rho": 0.0336, "theo": 1.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "CON270319P00050000", "bid": 6.7, "bid_size": 18.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0376, "vega": 0.0801, "theta": -0.0108, "rho": -0.0951, "theo": 8.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "CON270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 364.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.025, "vega": 0.0666, "theta": -0.0103, "rho": 0.0233, "theo": 0.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CON270319P00055000", "bid": 10.5, "bid_size": 11.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0273, "vega": 0.0628, "theta": -0.0098, "rho": -0.0949, "theo": 13.222, "change": 0.0, "open": 0.0, "high": 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": "CON270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 340.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0186, "vega": 0.0559, "theta": -0.0098, "rho": 0.0177, "theo": 0.7189, "change": 0.0, "open": 0.0, "high": 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": "CON270319P00060000", "bid": 15.5, "bid_size": 10.0, "ask": 19.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0208, "vega": 0.0503, "theta": -0.0089, "rho": -0.0908, "theo": 18.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "CON270617C00020000", "bid": 21.0, "bid_size": 89.0, "ask": 24.8, "ask_size": 76.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0038, "vega": 0.0253, "theta": 0.0, "rho": 0.0881, "theo": 22.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "CON270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 352.0, "iv": 0.7955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0037, "vega": 0.0251, "theta": -0.0034, "rho": -0.0101, "theo": 0.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CON270617C00022500", "bid": 19.1, "bid_size": 78.0, "ask": 22.4, "ask_size": 11.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0052, "vega": 0.0326, "theta": 0.0, "rho": 0.1027, "theo": 20.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "CON270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 353.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0052, "vega": 0.0326, "theta": -0.0041, "rho": -0.0137, "theo": 0.4347, "change": 0.0, "open": 0.0, "high": 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": "CON270617C00025000", "bid": 16.6, "bid_size": 100.0, "ask": 19.6, "ask_size": 10.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0072, "vega": 0.0414, "theta": -0.0012, "rho": 0.1185, "theo": 18.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "CON270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 383.0, "iv": 0.6585, "open_interest": 6.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0072, "vega": 0.0414, "theta": -0.0048, "rho": -0.0184, "theo": 0.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T12:12:13", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CON270617C00030000", "bid": 11.8, "bid_size": 97.0, "ask": 15.5, "ask_size": 82.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0129, "vega": 0.0641, "theta": -0.0037, "rho": 0.1398, "theo": 13.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CON270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 338.0, "iv": 0.5149, "open_interest": 6.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.013, "vega": 0.0645, "theta": -0.0065, "rho": -0.0325, "theo": 0.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-02T12:12:13", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "CON270617C00035000", "bid": 8.2, "bid_size": 9.0, "ask": 10.7, "ask_size": 90.0, "iv": 0.3784, "open_interest": 1.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0214, "vega": 0.0927, "theta": -0.0064, "rho": 0.1443, "theo": 9.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-10-16T10:10:03", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "CON270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 59.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0218, "vega": 0.0934, "theta": -0.0082, "rho": -0.0555, "theo": 1.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "CON270617C00040000", "bid": 5.1, "bid_size": 130.0, "ask": 7.4, "ask_size": 123.0, "iv": 0.3659, "open_interest": 7.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0306, "vega": 0.1195, "theta": -0.0086, "rho": 0.1306, "theo": 6.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.43, "last_trade_time": "2026-10-16T12:26:37", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CON270617P00040000", "bid": 1.65, "bid_size": 198.0, "ask": 4.4, "ask_size": 120.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0316, "vega": 0.1202, "theta": -0.0095, "rho": -0.0887, "theo": 3.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CON270617C00045000", "bid": 3.5, "bid_size": 152.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.3476, "open_interest": 685.0, "volume": 10.0, "delta": 0.4898, "gamma": 0.0345, "vega": 0.1298, "theta": -0.0095, "rho": 0.1028, "theo": 3.7671, "change": 0.15, "open": 3.5, "high": 3.9, "low": 3.5, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:52:20", "percent_change": 4.10959, "prev_day_close": 3.64999997615814}, {"option": "CON270617P00045000", "bid": 4.2, "bid_size": 191.0, "ask": 7.0, "ask_size": 106.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.0365, "vega": 0.1288, "theta": -0.0097, "rho": -0.1219, "theo": 5.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "CON270617C00050000", "bid": 0.9, "bid_size": 243.0, "ask": 3.7, "ask_size": 224.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.348, "gamma": 0.0311, "vega": 0.1208, "theta": -0.0094, "rho": 0.0747, "theo": 2.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "CON270617P00050000", "bid": 7.4, "bid_size": 130.0, "ask": 10.3, "ask_size": 43.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0344, "vega": 0.1156, "theta": -0.0089, "rho": -0.1395, "theo": 9.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CON270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 218.0, "iv": 0.3896, "open_interest": 497.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.0253, "vega": 0.1044, "theta": -0.0086, "rho": 0.0543, "theo": 1.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T14:55:33", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "CON270617P00055000", "bid": 11.5, "bid_size": 12.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0294, "vega": 0.0939, "theta": -0.0076, "rho": -0.1366, "theo": 13.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CON270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 343.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.0201, "vega": 0.0887, "theta": -0.0078, "rho": 0.0408, "theo": 1.1782, "change": 0.0, "open": 0.0, "high": 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": "CON270617P00060000", "bid": 15.9, "bid_size": 83.0, "ask": 19.6, "ask_size": 69.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0243, "vega": 0.0713, "theta": -0.0061, "rho": -0.1216, "theo": 18.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "CON270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 370.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0161, "vega": 0.0758, "theta": -0.0071, "rho": 0.0318, "theo": 0.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CON270617P00065000", "bid": 20.5, "bid_size": 10.0, "ask": 24.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0196, "vega": 0.0529, "theta": -0.0043, "rho": -0.1035, "theo": 22.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}], "symbol": "CON", "security_type": "stock", "exchange_id": 3, "current_price": 41.3776, "price_change": 0.18, "price_change_percent": 0.4263, "bid": 41.0, "ask": 43.0, "bid_size": 100, "ask_size": 200, "open": 42.605, "high": 43.0, "low": 41.8, "close": 42.4, "prev_day_close": 42.22, "volume": 1066498, "iv30": 36.436, "iv30_change": 1.59, "iv30_change_percent": 4.5629, "seqno": 10415199882, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CON"}