{"timestamp": "2026-11-10 11:03:02", "data": {"options": [{"option": "CONY261120C00001000", "bid": 13.1, "bid_size": 76.0, "ask": 13.7, "ask_size": 368.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0233, "rho": 0.0, "theo": 13.35, "change": 0.21, "open": 13.46, "high": 13.46, "low": 13.46, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-11-09T10:25:00", "percent_change": 1.58491, "prev_day_close": 13.4000000953674}, {"option": "CONY261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 7.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "CONY261120C00002000", "bid": 12.0, "bid_size": 76.0, "ask": 12.8, "ask_size": 370.0, "iv": 7.3591, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0233, "rho": 0.0, "theo": 12.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CONY261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 5.2345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 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": "CONY261120C00003000", "bid": 11.1, "bid_size": 76.0, "ask": 11.7, "ask_size": 368.0, "iv": 5.845, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0233, "rho": 0.0, "theo": 11.35, "change": 0.18, "open": 11.43, "high": 11.43, "low": 11.43, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-11-09T12:57:51", "percent_change": 1.6, "prev_day_close": 11.4000000953674}, {"option": "CONY261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 222.0, "iv": 5.9071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261120C00004000", "bid": 10.1, "bid_size": 76.0, "ask": 10.7, "ask_size": 368.0, "iv": 4.8213, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0233, "rho": 0.0, "theo": 10.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CONY261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 414.0, "iv": 4.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261120C00005000", "bid": 9.0, "bid_size": 76.0, "ask": 9.9, "ask_size": 369.0, "iv": 4.3813, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0233, "rho": 0.0, "theo": 9.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "CONY261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 409.0, "iv": 4.0382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261120C00006000", "bid": 8.0, "bid_size": 76.0, "ask": 8.9, "ask_size": 369.0, "iv": 3.7092, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0233, "rho": 0.0, "theo": 8.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "CONY261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 410.0, "iv": 3.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0058, "rho": 0.0, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261120C00007000", "bid": 7.0, "bid_size": 76.0, "ask": 7.9, "ask_size": 369.0, "iv": 3.1447, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0233, "rho": 0.0, "theo": 7.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "CONY261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 410.0, "iv": 2.8562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0072, "vega": 0.0009, "theta": -0.0073, "rho": -0.0001, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261120C00008000", "bid": 6.1, "bid_size": 76.0, "ask": 6.9, "ask_size": 370.0, "iv": 2.8269, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0233, "rho": 0.0, "theo": 6.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CONY261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 406.0, "iv": 2.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0118, "vega": 0.0013, "theta": -0.0092, "rho": -0.0001, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261120C00009000", "bid": 5.2, "bid_size": 8.0, "ask": 5.8, "ask_size": 374.0, "iv": 2.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0021, "vega": 0.0, "theta": -0.0233, "rho": 0.0, "theo": 5.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CONY261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 433.0, "iv": 1.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0193, "vega": 0.0018, "theta": -0.0114, "rho": -0.0002, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261120C00010000", "bid": 4.2, "bid_size": 8.0, "ask": 4.8, "ask_size": 374.0, "iv": 1.9518, "open_interest": 1.0, "volume": 2.0, "delta": 0.9967, "gamma": 0.0117, "vega": 0.0002, "theta": -0.0233, "rho": 0.0, "theo": 4.35, "change": 0.3, "open": 4.5, "high": 4.55, "low": 4.5, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T14:41:31", "percent_change": 7.05882, "prev_day_close": 4.5}, {"option": "CONY261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 431.0, "iv": 1.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0322, "vega": 0.0026, "theta": -0.0142, "rho": -0.0003, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261120C00011000", "bid": 3.2, "bid_size": 8.0, "ask": 3.7, "ask_size": 374.0, "iv": 1.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0497, "vega": 0.0004, "theta": -0.0245, "rho": 0.0001, "theo": 3.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CONY261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 420.0, "iv": 1.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0551, "vega": 0.0037, "theta": -0.0177, "rho": -0.0004, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 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": "CONY261120C00012000", "bid": 2.15, "bid_size": 7.0, "ask": 2.75, "ask_size": 373.0, "iv": 1.1027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.1309, "vega": 0.0021, "theta": -0.0281, "rho": 0.0005, "theo": 2.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CONY261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 887.0, "iv": 0.9995, "open_interest": 1.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0971, "vega": 0.0054, "theta": -0.0217, "rho": -0.0008, "theo": 0.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:55:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CONY261120C00013000", "bid": 1.2, "bid_size": 8.0, "ask": 1.7, "ask_size": 386.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.2244, "vega": 0.0061, "theta": -0.033, "rho": 0.0014, "theo": 1.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-10-28T10:09:06", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "CONY261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 845.0, "iv": 0.6817, "open_interest": 12.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.1721, "vega": 0.0078, "theta": -0.0258, "rho": -0.0014, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T13:42:14", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "CONY261120C00014000", "bid": 0.45, "bid_size": 445.0, "ask": 1.0, "ask_size": 451.0, "iv": 0.6722, "open_interest": 25.0, "volume": 13.0, "delta": 0.5783, "gamma": 0.3072, "vega": 0.0094, "theta": -0.0319, "rho": 0.0015, "theo": 0.6587, "change": 0.075, "open": 0.5, "high": 0.7, "low": 0.5, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:21:49", "percent_change": 12.0, "prev_day_close": 0.650000005960464}, {"option": "CONY261120P00014000", "bid": 0.3, "bid_size": 435.0, "ask": 0.8, "ask_size": 421.0, "iv": 0.5834, "open_interest": 21.0, "volume": 2.0, "delta": -0.459, "gamma": 0.2578, "vega": 0.0097, "theta": -0.027, "rho": -0.0026, "theo": 0.5676, "change": -0.165, "open": 0.8, "high": 0.8, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T09:44:23", "percent_change": -18.8571, "prev_day_close": 0.550000011920929}, {"option": "CONY261120C00015000", "bid": 0.1, "bid_size": 608.0, "ask": 0.45, "ask_size": 480.0, "iv": 0.6181, "open_interest": 20.0, "volume": 61.0, "delta": 0.2972, "gamma": 0.245, "vega": 0.0085, "theta": -0.0246, "rho": 0.001, "theo": 0.2538, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:27:25", "percent_change": -1.49012e-06, "prev_day_close": 0.274999994784594}, {"option": "CONY261120P00015000", "bid": 0.95, "bid_size": 224.0, "ask": 1.45, "ask_size": 41.0, "iv": 0.5941, "open_interest": 56.0, "volume": 4.0, "delta": -0.7054, "gamma": 0.2201, "vega": 0.0082, "theta": -0.0221, "rho": -0.004, "theo": 1.1992, "change": -0.125, "open": 1.6, "high": 1.6, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:26:22", "percent_change": -8.77193, "prev_day_close": 1.20000001788139}, {"option": "CONY261120C00016000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6769, "open_interest": 33.0, "volume": 2.0, "delta": 0.1506, "gamma": 0.1429, "vega": 0.0058, "theta": -0.0177, "rho": 0.0006, "theo": 0.1194, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:06:59", "percent_change": -55.5556, "prev_day_close": 0.12500000372529}, {"option": "CONY261120P00016000", "bid": 1.7, "bid_size": 220.0, "ask": 2.3, "ask_size": 40.0, "iv": 0.495, "open_interest": 220.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.1318, "vega": 0.0055, "theta": -0.0162, "rho": -0.005, "theo": 2.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-03T09:52:21", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "CONY261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.7732, "open_interest": 26.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0842, "vega": 0.0039, "theta": -0.0132, "rho": 0.0003, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T10:13:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CONY261120P00017000", "bid": 2.65, "bid_size": 216.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.7489, "open_interest": 110.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0789, "vega": 0.0038, "theta": -0.012, "rho": -0.0056, "theo": 3.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T09:45:18", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "CONY261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 435.0, "iv": 1.007, "open_interest": 39.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0532, "vega": 0.0028, "theta": -0.0102, "rho": 0.0002, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T12:27:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CONY261120P00018000", "bid": 3.6, "bid_size": 40.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.8289, "open_interest": 177.0, "volume": 3.0, "delta": -0.9233, "gamma": 0.0504, "vega": 0.0027, "theta": -0.0092, "rho": -0.0062, "theo": 4.0051, "change": -0.4, "open": 4.4, "high": 4.4, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:40:23", "percent_change": -9.30232, "prev_day_close": 3.89999985694885}, {"option": "CONY261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 572.0, "iv": 1.1661, "open_interest": 200.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0359, "vega": 0.0021, "theta": -0.0082, "rho": 0.0002, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:14:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CONY261120P00019000", "bid": 4.6, "bid_size": 40.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.9754, "open_interest": 63.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0343, "vega": 0.002, "theta": -0.0072, "rho": -0.0066, "theo": 4.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T12:57:49", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "CONY261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 565.0, "iv": 1.3785, "open_interest": 183.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0255, "vega": 0.0016, "theta": -0.0067, "rho": 0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:16:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CONY261120P00020000", "bid": 5.6, "bid_size": 41.0, "ask": 6.4, "ask_size": 41.0, "iv": 1.112, "open_interest": 9.0, "volume": 1.0, "delta": -0.9491, "gamma": 0.0245, "vega": 0.0016, "theta": -0.0058, "rho": -0.007, "theo": 5.9821, "change": -0.15, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -2.41936, "prev_day_close": 5.89999985694885}, {"option": "CONY261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 415.0, "iv": 1.4454, "open_interest": 76.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0189, "vega": 0.0013, "theta": -0.0057, "rho": 0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:48:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CONY261120P00021000", "bid": 6.6, "bid_size": 40.0, "ask": 7.4, "ask_size": 40.0, "iv": 1.2402, "open_interest": 3.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0182, "vega": 0.0012, "theta": -0.0046, "rho": -0.0074, "theo": 6.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-11-06T13:02:07", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "CONY261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 1.4844, "open_interest": 68.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0144, "vega": 0.001, "theta": -0.0048, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:50:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CONY261120P00022000", "bid": 7.6, "bid_size": 40.0, "ask": 8.4, "ask_size": 40.0, "iv": 1.3612, "open_interest": 2.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.014, "vega": 0.001, "theta": -0.0038, "rho": -0.0077, "theo": 7.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-15T09:49:26", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "CONY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 411.0, "iv": 1.7653, "open_interest": 17.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0113, "vega": 0.0009, "theta": -0.0042, "rho": 0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T11:58:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CONY261120P00023000", "bid": 8.5, "bid_size": 40.0, "ask": 9.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.011, "vega": 0.0008, "theta": -0.003, "rho": -0.0081, "theo": 8.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-28T09:51:16", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "CONY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 411.0, "iv": 1.7968, "open_interest": 22.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0091, "vega": 0.0007, "theta": -0.0037, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-19T12:06:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CONY261120P00024000", "bid": 9.5, "bid_size": 40.0, "ask": 10.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0088, "vega": 0.0007, "theta": -0.0024, "rho": -0.0085, "theo": 9.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-18T09:50:55", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CONY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 1.8041, "open_interest": 16.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0074, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-22T10:56:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CONY261120P00025000", "bid": 10.5, "bid_size": 40.0, "ask": 11.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0072, "vega": 0.0006, "theta": -0.0019, "rho": -0.0088, "theo": 10.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-17T12:44:32", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CONY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 551.0, "iv": 2.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0062, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261120P00026000", "bid": 11.4, "bid_size": 40.0, "ask": 12.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.006, "vega": 0.0005, "theta": -0.0014, "rho": -0.0092, "theo": 11.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-13T10:50:56", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "CONY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 552.0, "iv": 2.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0052, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261120P00027000", "bid": 12.4, "bid_size": 40.0, "ask": 13.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0051, "vega": 0.0004, "theta": -0.001, "rho": -0.0096, "theo": 12.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-17T13:27:27", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "CONY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 552.0, "iv": 2.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0044, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261120P00028000", "bid": 13.4, "bid_size": 40.0, "ask": 14.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0044, "vega": 0.0004, "theta": -0.0007, "rho": -0.0099, "theo": 13.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-17T13:39:35", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "CONY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 552.0, "iv": 2.5158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261120P00029000", "bid": 14.4, "bid_size": 40.0, "ask": 15.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0004, "rho": -0.0103, "theo": 14.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.82, "last_trade_time": "2026-10-30T15:41:08", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "CONY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 546.0, "iv": 2.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0033, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CONY261120P00030000", "bid": 15.4, "bid_size": 40.0, "ask": 16.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0033, "vega": 0.0003, "theta": -0.0001, "rho": -0.0106, "theo": 15.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-24T10:33:59", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CONY261218C00001000", "bid": 13.0, "bid_size": 41.0, "ask": 13.9, "ask_size": 200.0, "iv": 7.4039, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 13.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "CONY261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 3.791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0006, "vega": 0.0006, "theta": -0.003, "rho": -0.0001, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 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": "CONY261218C00002000", "bid": 12.0, "bid_size": 41.0, "ask": 12.9, "ask_size": 200.0, "iv": 5.1749, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 12.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CONY261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 400.0, "iv": 3.9367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0044, "rho": -0.0002, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218C00003000", "bid": 11.0, "bid_size": 41.0, "ask": 11.9, "ask_size": 205.0, "iv": 4.0869, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 11.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CONY261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 430.0, "iv": 3.0835, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0055, "rho": -0.0003, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218C00004000", "bid": 10.0, "bid_size": 41.0, "ask": 10.9, "ask_size": 200.0, "iv": 3.3728, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 10.35, "change": 0.0, "open": 0.0, "high": 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}, {"option": "CONY261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 394.0, "iv": 2.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0047, "vega": 0.0023, "theta": -0.0065, "rho": -0.0004, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218C00005000", "bid": 9.0, "bid_size": 41.0, "ask": 9.9, "ask_size": 216.0, "iv": 2.8414, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 9.35, "change": 0.0, "open": 0.0, "high": 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": "CONY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 394.0, "iv": 2.0848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0071, "vega": 0.0031, "theta": -0.0075, "rho": -0.0006, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218C00006000", "bid": 8.0, "bid_size": 41.0, "ask": 8.9, "ask_size": 200.0, "iv": 2.4172, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 8.35, "change": 0.0, "open": 0.0, "high": 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": "CONY261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 422.0, "iv": 1.7407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0105, "vega": 0.0039, "theta": -0.0084, "rho": -0.0008, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218C00007000", "bid": 7.0, "bid_size": 41.0, "ask": 7.9, "ask_size": 205.0, "iv": 2.0624, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 7.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CONY261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 427.0, "iv": 1.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0153, "vega": 0.005, "theta": -0.0094, "rho": -0.0011, "theo": 0.1898, "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": 0.174999997019768}, {"option": "CONY261218C00008000", "bid": 6.1, "bid_size": 40.0, "ask": 6.9, "ask_size": 200.0, "iv": 1.8429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0011, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 6.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CONY261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 405.0, "iv": 1.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0219, "vega": 0.0063, "theta": -0.0103, "rho": -0.0014, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 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": "CONY261218C00009000", "bid": 5.0, "bid_size": 41.0, "ask": 5.9, "ask_size": 220.0, "iv": 1.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.011, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 5.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CONY261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 567.0, "iv": 1.0502, "open_interest": 1.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0315, "vega": 0.0078, "theta": -0.0111, "rho": -0.0018, "theo": 0.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:45:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CONY261218C00010000", "bid": 4.1, "bid_size": 21.0, "ask": 4.8, "ask_size": 220.0, "iv": 1.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0369, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 4.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CONY261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 433.0, "iv": 0.8643, "open_interest": 2.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0453, "vega": 0.0097, "theta": -0.012, "rho": -0.0025, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:44:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY261218C00011000", "bid": 3.1, "bid_size": 20.0, "ask": 3.9, "ask_size": 220.0, "iv": 1.0558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.089, "vega": 0.0024, "theta": -0.0258, "rho": 0.0008, "theo": 3.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CONY261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 390.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0655, "vega": 0.012, "theta": -0.0127, "rho": -0.0034, "theo": 0.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CONY261218C00012000", "bid": 2.05, "bid_size": 53.0, "ask": 2.8, "ask_size": 390.0, "iv": 0.7467, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.178, "vega": 0.0072, "theta": -0.0246, "rho": 0.0022, "theo": 2.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CONY261218P00012000", "bid": 0.2, "bid_size": 377.0, "ask": 0.8, "ask_size": 385.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.256, "gamma": 0.0936, "vega": 0.0146, "theta": -0.0132, "rho": -0.0048, "theo": 0.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "CONY261218C00013000", "bid": 1.1, "bid_size": 76.0, "ask": 1.85, "ask_size": 394.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.2074, "vega": 0.0131, "theta": -0.022, "rho": 0.0034, "theo": 1.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "CONY261218P00013000", "bid": 0.5, "bid_size": 437.0, "ask": 1.15, "ask_size": 429.0, "iv": 0.594, "open_interest": 10.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.1244, "vega": 0.0168, "theta": -0.0132, "rho": -0.0069, "theo": 0.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T12:43:33", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CONY261218C00014000", "bid": 0.55, "bid_size": 396.0, "ask": 1.2, "ask_size": 730.0, "iv": 0.5613, "open_interest": 2.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.1939, "vega": 0.0169, "theta": -0.0183, "rho": 0.0039, "theo": 0.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T14:04:28", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "CONY261218P00014000", "bid": 1.05, "bid_size": 421.0, "ask": 1.7, "ask_size": 420.0, "iv": 0.5949, "open_interest": 27.0, "volume": 0.0, "delta": -0.5125, "gamma": 0.1346, "vega": 0.0173, "theta": -0.0128, "rho": -0.0098, "theo": 1.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:43:13", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CONY261218C00015000", "bid": 0.25, "bid_size": 457.0, "ask": 0.75, "ask_size": 1297.0, "iv": 0.5617, "open_interest": 5.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.1497, "vega": 0.0165, "theta": -0.0156, "rho": 0.0034, "theo": 0.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:18:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CONY261218P00015000", "bid": 1.7, "bid_size": 208.0, "ask": 2.35, "ask_size": 200.0, "iv": 0.5716, "open_interest": 5.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.1165, "vega": 0.0157, "theta": -0.012, "rho": -0.0125, "theo": 2.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T10:13:39", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "CONY261218C00016000", "bid": 0.05, "bid_size": 561.0, "ask": 0.55, "ask_size": 1295.0, "iv": 0.5819, "open_interest": 2.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.1114, "vega": 0.0144, "theta": -0.0138, "rho": 0.0026, "theo": 0.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-30T15:25:43", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CONY261218P00016000", "bid": 2.55, "bid_size": 201.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.6486, "open_interest": 2.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0929, "vega": 0.0136, "theta": -0.0113, "rho": -0.0147, "theo": 2.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-10-30T15:41:08", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "CONY261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1368.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0852, "vega": 0.0126, "theta": -0.0126, "rho": 0.0022, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 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": "CONY261218P00017000", "bid": 3.3, "bid_size": 220.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.5646, "open_interest": 8.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.074, "vega": 0.0119, "theta": -0.0106, "rho": -0.0165, "theo": 3.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-10-26T09:30:25", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "CONY261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1319.0, "iv": 0.7206, "open_interest": 14.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0675, "vega": 0.011, "theta": -0.0117, "rho": 0.0018, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T09:30:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CONY261218P00018000", "bid": 4.3, "bid_size": 220.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.5949, "open_interest": 23.0, "volume": 1.0, "delta": -0.7835, "gamma": 0.0602, "vega": 0.0105, "theta": -0.01, "rho": -0.018, "theo": 4.8141, "change": 0.2, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T09:41:36", "percent_change": 4.0404, "prev_day_close": 4.65000009536743}, {"option": "CONY261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1345.0, "iv": 0.7847, "open_interest": 3.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0552, "vega": 0.01, "theta": -0.011, "rho": 0.0016, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T15:41:55", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218P00019000", "bid": 5.3, "bid_size": 206.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.806, "gamma": 0.05, "vega": 0.0094, "theta": -0.0095, "rho": -0.0195, "theo": 5.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CONY261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1308.0, "iv": 0.8668, "open_interest": 51.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0463, "vega": 0.0088, "theta": -0.0105, "rho": 0.0014, "theo": 0.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T10:29:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218P00020000", "bid": 6.2, "bid_size": 200.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.0424, "vega": 0.0085, "theta": -0.009, "rho": -0.0208, "theo": 6.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CONY261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1277.0, "iv": 0.9432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0396, "vega": 0.0082, "theta": -0.01, "rho": 0.0012, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218P00021000", "bid": 7.2, "bid_size": 200.0, "ask": 8.0, "ask_size": 40.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0366, "vega": 0.0077, "theta": -0.0085, "rho": -0.0222, "theo": 7.7231, "change": 0.0, "open": 0.0, "high": 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": "CONY261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1297.0, "iv": 1.0138, "open_interest": 1.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0344, "vega": 0.0073, "theta": -0.0096, "rho": 0.0011, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T10:25:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218P00022000", "bid": 8.2, "bid_size": 200.0, "ask": 9.0, "ask_size": 40.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0321, "vega": 0.0071, "theta": -0.0081, "rho": -0.0234, "theo": 8.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CONY261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1308.0, "iv": 1.0795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0303, "vega": 0.0069, "theta": -0.0092, "rho": 0.001, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218P00023000", "bid": 9.2, "bid_size": 201.0, "ask": 10.0, "ask_size": 40.0, "iv": 0.8851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0284, "vega": 0.0066, "theta": -0.0077, "rho": -0.0246, "theo": 9.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "CONY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1282.0, "iv": 1.1415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.027, "vega": 0.0065, "theta": -0.0089, "rho": 0.0009, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218P00024000", "bid": 10.1, "bid_size": 200.0, "ask": 11.0, "ask_size": 40.0, "iv": 0.769, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0254, "vega": 0.0061, "theta": -0.0074, "rho": -0.0259, "theo": 10.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CONY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1296.0, "iv": 1.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0243, "vega": 0.0059, "theta": -0.0086, "rho": 0.0008, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218P00025000", "bid": 11.2, "bid_size": 201.0, "ask": 12.0, "ask_size": 40.0, "iv": 1.0172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.023, "vega": 0.0058, "theta": -0.007, "rho": -0.027, "theo": 11.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CONY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1311.0, "iv": 1.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0221, "vega": 0.0056, "theta": -0.0083, "rho": 0.0008, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218P00026000", "bid": 12.1, "bid_size": 201.0, "ask": 13.1, "ask_size": 40.0, "iv": 1.0794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0209, "vega": 0.0054, "theta": -0.0067, "rho": -0.0282, "theo": 12.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CONY261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1276.0, "iv": 1.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0202, "vega": 0.0053, "theta": -0.0081, "rho": 0.0007, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218P00027000", "bid": 13.1, "bid_size": 202.0, "ask": 14.1, "ask_size": 40.0, "iv": 1.1395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0192, "vega": 0.0051, "theta": -0.0064, "rho": -0.0294, "theo": 13.6323, "change": 0.0, "open": 0.0, "high": 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": "CONY261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1283.0, "iv": 1.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0185, "vega": 0.0051, "theta": -0.0079, "rho": 0.0007, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218P00028000", "bid": 14.1, "bid_size": 202.0, "ask": 15.1, "ask_size": 40.0, "iv": 1.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0177, "vega": 0.0048, "theta": -0.0061, "rho": -0.0306, "theo": 14.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CONY261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1373.0, "iv": 1.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0172, "vega": 0.0047, "theta": -0.0077, "rho": 0.0006, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY261218P00029000", "bid": 15.0, "bid_size": 210.0, "ask": 15.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0164, "vega": 0.0046, "theta": -0.0058, "rho": -0.0317, "theo": 15.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-10-30T15:41:08", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "CONY270115C00001000", "bid": 13.0, "bid_size": 41.0, "ask": 13.9, "ask_size": 224.0, "iv": 6.7682, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 13.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "CONY270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 2.8432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0013, "rho": -0.0001, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 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": "CONY270115C00002000", "bid": 12.0, "bid_size": 41.0, "ask": 12.9, "ask_size": 224.0, "iv": 4.6441, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 12.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CONY270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0014, "vega": 0.0012, "theta": -0.002, "rho": -0.0003, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 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": "CONY270115C00003000", "bid": 11.0, "bid_size": 41.0, "ask": 11.9, "ask_size": 224.0, "iv": 3.6558, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 11.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CONY270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 432.0, "iv": 2.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0028, "vega": 0.0019, "theta": -0.0026, "rho": -0.0005, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 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": "CONY270115C00004000", "bid": 10.0, "bid_size": 41.0, "ask": 10.9, "ask_size": 224.0, "iv": 3.0186, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 10.35, "change": 0.0, "open": 0.0, "high": 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}, {"option": "CONY270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 403.0, "iv": 1.9132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0047, "vega": 0.0028, "theta": -0.0033, "rho": -0.0007, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 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": "CONY270115C00005000", "bid": 9.0, "bid_size": 41.0, "ask": 9.9, "ask_size": 224.0, "iv": 2.549, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 9.35, "change": 0.0, "open": 0.0, "high": 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": "CONY270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 406.0, "iv": 1.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0074, "vega": 0.0039, "theta": -0.004, "rho": -0.001, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 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": "CONY270115C00006000", "bid": 8.0, "bid_size": 41.0, "ask": 8.9, "ask_size": 224.0, "iv": 2.176, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 8.35, "change": 0.0, "open": 0.0, "high": 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": "CONY270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 403.0, "iv": 1.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0114, "vega": 0.0052, "theta": -0.0047, "rho": -0.0014, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 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": "CONY270115C00007000", "bid": 7.0, "bid_size": 41.0, "ask": 7.9, "ask_size": 224.0, "iv": 1.8648, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 7.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CONY270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 406.0, "iv": 1.1053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.017, "vega": 0.0069, "theta": -0.0054, "rho": -0.002, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 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": "CONY270115C00008000", "bid": 6.0, "bid_size": 41.0, "ask": 6.9, "ask_size": 224.0, "iv": 1.5951, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 6.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CONY270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 410.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.025, "vega": 0.009, "theta": -0.0062, "rho": -0.0027, "theo": 0.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY270115C00009000", "bid": 5.1, "bid_size": 40.0, "ask": 5.9, "ask_size": 221.0, "iv": 1.419, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 5.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CONY270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 399.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0364, "vega": 0.0115, "theta": -0.007, "rho": -0.0038, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CONY270115C00010000", "bid": 4.1, "bid_size": 40.0, "ask": 4.9, "ask_size": 222.0, "iv": 1.1923, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 4.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CONY270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 399.0, "iv": 0.6444, "open_interest": 4.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.052, "vega": 0.0144, "theta": -0.0078, "rho": -0.0054, "theo": 0.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CONY270115C00011000", "bid": 3.1, "bid_size": 40.0, "ask": 3.9, "ask_size": 223.0, "iv": 0.9807, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 3.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CONY270115P00011000", "bid": 0.25, "bid_size": 365.0, "ask": 0.9, "ask_size": 388.0, "iv": 0.6, "open_interest": 2.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0714, "vega": 0.0176, "theta": -0.0085, "rho": -0.0077, "theo": 0.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T13:58:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CONY270115C00012000", "bid": 2.1, "bid_size": 40.0, "ask": 2.8, "ask_size": 220.0, "iv": 0.7336, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.1567, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 2.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CONY270115P00012000", "bid": 0.45, "bid_size": 250.0, "ask": 1.25, "ask_size": 244.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0901, "vega": 0.0203, "theta": -0.0089, "rho": -0.0109, "theo": 0.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "CONY270115C00013000", "bid": 1.15, "bid_size": 41.0, "ask": 1.85, "ask_size": 225.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.2428, "vega": 0.0158, "theta": -0.0221, "rho": 0.0041, "theo": 1.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-06-05T12:27:18", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CONY270115P00013000", "bid": 1.05, "bid_size": 237.0, "ask": 1.75, "ask_size": 232.0, "iv": 0.5415, "open_interest": 57.0, "volume": 1.0, "delta": -0.4394, "gamma": 0.0986, "vega": 0.0213, "theta": -0.0089, "rho": -0.0149, "theo": 1.4572, "change": -0.15, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T10:30:07", "percent_change": -8.57143, "prev_day_close": 1.39999997615814}, {"option": "CONY270115C00014000", "bid": 0.5, "bid_size": 120.0, "ask": 1.25, "ask_size": 822.0, "iv": 0.6033, "open_interest": 2.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.1774, "vega": 0.0203, "theta": -0.0164, "rho": 0.0049, "theo": 0.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-30T15:58:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CONY270115P00014000", "bid": 1.7, "bid_size": 230.0, "ask": 2.35, "ask_size": 200.0, "iv": 0.525, "open_interest": 42.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0928, "vega": 0.0203, "theta": -0.0085, "rho": -0.019, "theo": 2.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-06T10:31:48", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "CONY270115C00015000", "bid": 0.2, "bid_size": 413.0, "ask": 0.7, "ask_size": 58.0, "iv": 0.4917, "open_interest": 64.0, "volume": 10.0, "delta": 0.3524, "gamma": 0.1299, "vega": 0.0202, "theta": -0.0131, "rho": 0.0046, "theo": 0.6649, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:22:52", "percent_change": -11.1111, "prev_day_close": 0.449999995529652}, {"option": "CONY270115P00015000", "bid": 2.4, "bid_size": 220.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.5307, "open_interest": 9.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0799, "vega": 0.0183, "theta": -0.0079, "rho": -0.0226, "theo": 2.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T12:47:09", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CONY270115C00016000", "bid": 0.05, "bid_size": 953.0, "ask": 0.65, "ask_size": 1413.0, "iv": 0.5562, "open_interest": 37.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0975, "vega": 0.0182, "theta": -0.011, "rho": 0.004, "theo": 0.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:31:33", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CONY270115P00016000", "bid": 3.1, "bid_size": 214.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.499, "open_interest": 30.0, "volume": 0.0, "delta": -0.669, "gamma": 0.0667, "vega": 0.0162, "theta": -0.0072, "rho": -0.0257, "theo": 3.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T13:50:22", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CONY270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1386.0, "iv": 0.5856, "open_interest": 7.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0757, "vega": 0.0161, "theta": -0.0096, "rho": 0.0034, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T12:58:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY270115P00017000", "bid": 4.1, "bid_size": 214.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.5423, "open_interest": 138.0, "volume": 2.0, "delta": -0.7065, "gamma": 0.0556, "vega": 0.0143, "theta": -0.0066, "rho": -0.0285, "theo": 4.7149, "change": -0.4, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T11:40:23", "percent_change": -8.33334, "prev_day_close": 4.45000004768372}, {"option": "CONY270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1497.0, "iv": 0.6468, "open_interest": 3.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0606, "vega": 0.0142, "theta": -0.0086, "rho": 0.0028, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:00:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CONY270115P00018000", "bid": 4.9, "bid_size": 202.0, "ask": 5.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0468, "vega": 0.0127, "theta": -0.006, "rho": -0.031, "theo": 5.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T12:57:49", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "CONY270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1495.0, "iv": 0.7178, "open_interest": 18.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0498, "vega": 0.0126, "theta": -0.0078, "rho": 0.0024, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T14:44:33", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CONY270115P00019000", "bid": 5.9, "bid_size": 202.0, "ask": 6.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0399, "vega": 0.0114, "theta": -0.0055, "rho": -0.0334, "theo": 6.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-06T12:54:26", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "CONY270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1455.0, "iv": 0.7597, "open_interest": 47.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0419, "vega": 0.0113, "theta": -0.0071, "rho": 0.0021, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T13:04:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CONY270115P00020000", "bid": 6.8, "bid_size": 205.0, "ask": 7.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0344, "vega": 0.0102, "theta": -0.005, "rho": -0.0357, "theo": 7.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T11:20:47", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CONY270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1472.0, "iv": 0.8186, "open_interest": 24.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0358, "vega": 0.0102, "theta": -0.0066, "rho": 0.0019, "theo": 0.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T09:56:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CONY270115P00021000", "bid": 7.8, "bid_size": 201.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.03, "vega": 0.0093, "theta": -0.0046, "rho": -0.0379, "theo": 8.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-10-06T10:02:34", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CONY270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1509.0, "iv": 0.8732, "open_interest": 33.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0311, "vega": 0.0093, "theta": -0.0062, "rho": 0.0016, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-26T15:27:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CONY270115P00022000", "bid": 8.8, "bid_size": 201.0, "ask": 9.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0264, "vega": 0.0085, "theta": -0.0042, "rho": -0.04, "theo": 9.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-05T12:18:08", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CONY270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1524.0, "iv": 0.9238, "open_interest": 72.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0273, "vega": 0.0088, "theta": -0.0058, "rho": 0.0016, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T10:38:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CONY270115P00023000", "bid": 9.8, "bid_size": 205.0, "ask": 10.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0235, "vega": 0.0078, "theta": -0.0038, "rho": -0.0421, "theo": 10.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CONY270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1476.0, "iv": 0.9441, "open_interest": 16.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0242, "vega": 0.0079, "theta": -0.0055, "rho": 0.0013, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-09-30T15:22:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00024000", "bid": 10.7, "bid_size": 201.0, "ask": 11.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0211, "vega": 0.0072, "theta": -0.0035, "rho": -0.0442, "theo": 11.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-09-14T15:56:19", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CONY270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1427.0, "iv": 0.9238, "open_interest": 31.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0217, "vega": 0.0072, "theta": -0.0052, "rho": 0.0012, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T15:59:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CONY270115P00025000", "bid": 11.7, "bid_size": 220.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 651.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.019, "vega": 0.0067, "theta": -0.0032, "rho": -0.0462, "theo": 12.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T13:43:50", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CONY270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1493.0, "iv": 1.0306, "open_interest": 8.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0196, "vega": 0.007, "theta": -0.0049, "rho": 0.0012, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T13:45:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00026000", "bid": 12.6, "bid_size": 220.0, "ask": 13.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0173, "vega": 0.0063, "theta": -0.0028, "rho": -0.0482, "theo": 13.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-05-18T14:11:30", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "CONY270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1455.0, "iv": 1.0703, "open_interest": 20.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0177, "vega": 0.0063, "theta": -0.0047, "rho": 0.001, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T10:38:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00027000", "bid": 13.6, "bid_size": 220.0, "ask": 14.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0158, "vega": 0.0059, "theta": -0.0026, "rho": -0.0502, "theo": 14.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-06T12:39:54", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "CONY270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1469.0, "iv": 1.108, "open_interest": 5.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0162, "vega": 0.0059, "theta": -0.0045, "rho": 0.001, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-19T10:28:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00028000", "bid": 14.7, "bid_size": 201.0, "ask": 15.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0145, "vega": 0.0055, "theta": -0.0023, "rho": -0.0522, "theo": 15.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-17T14:28:03", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "CONY270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1481.0, "iv": 1.1439, "open_interest": 19.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0149, "vega": 0.0056, "theta": -0.0043, "rho": 0.0009, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-28T13:54:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00029000", "bid": 15.7, "bid_size": 201.0, "ask": 16.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0134, "vega": 0.0052, "theta": -0.002, "rho": -0.0542, "theo": 16.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-07-29T13:32:31", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "CONY270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1446.0, "iv": 1.1451, "open_interest": 4.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0138, "vega": 0.0054, "theta": -0.0042, "rho": 0.0009, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-04T15:45:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CONY270115P00030000", "bid": 16.6, "bid_size": 201.0, "ask": 17.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0124, "vega": 0.005, "theta": -0.0018, "rho": -0.0561, "theo": 17.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-27T11:11:45", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "CONY270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 22.0, "iv": 1.0964, "open_interest": 1.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0128, "vega": 0.005, "theta": -0.004, "rho": 0.0008, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-09T14:45:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CONY270115P00031000", "bid": 17.6, "bid_size": 201.0, "ask": 18.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0116, "vega": 0.0047, "theta": -0.0015, "rho": -0.0581, "theo": 18.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-21T13:18:28", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "CONY270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1480.0, "iv": 1.2436, "open_interest": 10.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0119, "vega": 0.0047, "theta": -0.0038, "rho": 0.0007, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-27T10:54:14", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00032000", "bid": 18.5, "bid_size": 201.0, "ask": 19.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0108, "vega": 0.0044, "theta": -0.0013, "rho": -0.06, "theo": 19.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.18, "last_trade_time": "2026-06-02T15:48:27", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "CONY270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1450.0, "iv": 1.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0111, "vega": 0.0045, "theta": -0.0037, "rho": 0.0007, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00033000", "bid": 19.4, "bid_size": 201.0, "ask": 20.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0101, "vega": 0.0042, "theta": -0.0011, "rho": -0.062, "theo": 20.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.12, "last_trade_time": "2026-06-02T15:46:35", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CONY270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1479.0, "iv": 1.3037, "open_interest": 1.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0104, "vega": 0.0043, "theta": -0.0036, "rho": 0.0006, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-03-13T14:35:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00034000", "bid": 20.4, "bid_size": 201.0, "ask": 21.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0095, "vega": 0.004, "theta": -0.0009, "rho": -0.0639, "theo": 21.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-10-12T09:53:46", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "CONY270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1471.0, "iv": 1.3319, "open_interest": 8.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0098, "vega": 0.0042, "theta": -0.0035, "rho": 0.0006, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T09:43:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00035000", "bid": 21.5, "bid_size": 201.0, "ask": 22.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.009, "vega": 0.0039, "theta": -0.0007, "rho": -0.0658, "theo": 22.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-10-21T10:25:03", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "CONY270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1480.0, "iv": 1.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0092, "vega": 0.0041, "theta": -0.0034, "rho": 0.0006, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00036000", "bid": 22.4, "bid_size": 201.0, "ask": 23.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0085, "vega": 0.0037, "theta": -0.0004, "rho": -0.0678, "theo": 23.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-10-12T09:30:16", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CONY270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1476.0, "iv": 1.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0087, "vega": 0.0038, "theta": -0.0033, "rho": 0.0006, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00037000", "bid": 23.3, "bid_size": 201.0, "ask": 24.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.008, "vega": 0.0036, "theta": -0.0002, "rho": -0.0697, "theo": 24.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.77, "last_trade_time": "2026-06-08T14:05:13", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "CONY270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1467.0, "iv": 1.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0082, "vega": 0.0036, "theta": -0.0032, "rho": 0.0005, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00038000", "bid": 24.4, "bid_size": 201.0, "ask": 25.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0076, "vega": 0.0034, "theta": -0.0001, "rho": -0.0716, "theo": 25.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-09-23T11:44:12", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "CONY270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1460.0, "iv": 1.4352, "open_interest": 22.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0078, "vega": 0.0034, "theta": -0.0031, "rho": 0.0005, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T11:11:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00039000", "bid": 25.3, "bid_size": 205.0, "ask": 26.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0072, "vega": 0.0033, "theta": 0.0, "rho": -0.0735, "theo": 26.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.99, "last_trade_time": "2026-06-08T14:00:49", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "CONY270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1497.0, "iv": 1.459, "open_interest": 1.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0074, "vega": 0.0033, "theta": -0.003, "rho": 0.0005, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-05-12T11:45:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00040000", "bid": 26.3, "bid_size": 201.0, "ask": 27.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0069, "vega": 0.0032, "theta": 0.0, "rho": -0.0755, "theo": 27.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.92, "last_trade_time": "2026-10-28T11:14:46", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "CONY270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1489.0, "iv": 1.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0071, "vega": 0.0032, "theta": -0.0029, "rho": 0.0005, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00041000", "bid": 27.3, "bid_size": 205.0, "ask": 28.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0066, "vega": 0.0031, "theta": 0.0, "rho": -0.0774, "theo": 28.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.19, "last_trade_time": "2026-11-02T14:20:17", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "CONY270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1470.0, "iv": 1.5045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0068, "vega": 0.0031, "theta": -0.0029, "rho": 0.0004, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00042000", "bid": 28.3, "bid_size": 201.0, "ask": 29.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0063, "vega": 0.003, "theta": 0.0, "rho": -0.0793, "theo": 29.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-10-21T10:25:50", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "CONY270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1458.0, "iv": 1.5263, "open_interest": 1.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0064, "vega": 0.0031, "theta": -0.0028, "rho": 0.0004, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-23T09:30:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00043000", "bid": 29.3, "bid_size": 201.0, "ask": 30.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.006, "vega": 0.0029, "theta": 0.0, "rho": -0.0812, "theo": 30.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.94, "last_trade_time": "2026-06-08T13:56:57", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "CONY270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1481.0, "iv": 1.5476, "open_interest": 35.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0062, "vega": 0.003, "theta": -0.0027, "rho": 0.0004, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T13:59:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00044000", "bid": 30.3, "bid_size": 203.0, "ask": 31.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0058, "vega": 0.0028, "theta": 0.0, "rho": -0.0831, "theo": 31.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.58, "last_trade_time": "2026-06-10T15:12:58", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "CONY270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1448.0, "iv": 1.5683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0059, "vega": 0.0029, "theta": -0.0027, "rho": 0.0004, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00045000", "bid": 31.3, "bid_size": 205.0, "ask": 32.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.0055, "vega": 0.0027, "theta": 0.0, "rho": -0.085, "theo": 32.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.42, "last_trade_time": "2026-06-10T15:14:56", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "CONY270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1448.0, "iv": 1.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0057, "vega": 0.0027, "theta": -0.0026, "rho": 0.0004, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00046000", "bid": 32.0, "bid_size": 201.0, "ask": 33.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0053, "vega": 0.0026, "theta": 0.0, "rho": -0.0869, "theo": 33.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.91, "last_trade_time": "2026-06-16T14:14:24", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "CONY270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1449.0, "iv": 1.6081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0054, "vega": 0.0026, "theta": -0.0025, "rho": 0.0004, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00047000", "bid": 33.3, "bid_size": 201.0, "ask": 34.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0051, "vega": 0.0025, "theta": 0.0, "rho": -0.0887, "theo": 34.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-09-11T10:54:53", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "CONY270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1471.0, "iv": 1.6272, "open_interest": 1.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0052, "vega": 0.0026, "theta": -0.0025, "rho": 0.0004, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2025-12-10T12:56:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00048000", "bid": 34.2, "bid_size": 205.0, "ask": 35.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0049, "vega": 0.0025, "theta": 0.0, "rho": -0.0906, "theo": 35.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.54, "last_trade_time": "2026-06-02T14:54:11", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "CONY270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1471.0, "iv": 1.646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.005, "vega": 0.0025, "theta": -0.0024, "rho": 0.0003, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00049000", "bid": 35.2, "bid_size": 201.0, "ask": 36.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0048, "vega": 0.0024, "theta": 0.0, "rho": -0.0925, "theo": 36.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.44, "last_trade_time": "2026-06-02T14:56:42", "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "CONY270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1466.0, "iv": 1.6642, "open_interest": 6.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0049, "vega": 0.0024, "theta": -0.0024, "rho": 0.0003, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-05-26T09:47:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00050000", "bid": 36.2, "bid_size": 201.0, "ask": 37.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0046, "vega": 0.0023, "theta": 0.0, "rho": -0.0944, "theo": 37.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-09-18T11:51:04", "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "CONY270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1477.0, "iv": 1.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0047, "vega": 0.0024, "theta": -0.0023, "rho": 0.0003, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00051000", "bid": 37.2, "bid_size": 201.0, "ask": 38.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0044, "vega": 0.0023, "theta": 0.0, "rho": -0.0962, "theo": 38.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.42, "last_trade_time": "2025-12-15T14:43:30", "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "CONY270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1470.0, "iv": 1.6992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0045, "vega": 0.0023, "theta": -0.0023, "rho": 0.0003, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00052000", "bid": 38.0, "bid_size": 201.0, "ask": 39.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0043, "vega": 0.0022, "theta": 0.0, "rho": -0.098, "theo": 39.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "CONY270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1446.0, "iv": 1.7487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0041, "vega": 0.0022, "theta": -0.0022, "rho": 0.0003, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00055000", "bid": 41.2, "bid_size": 201.0, "ask": 42.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0039, "vega": 0.0021, "theta": 0.0, "rho": -0.1035, "theo": 42.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.45, "last_trade_time": "2026-09-24T09:34:53", "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "CONY270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1503.0, "iv": 1.8246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0035, "vega": 0.0019, "theta": -0.002, "rho": 0.0002, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00060000", "bid": 45.8, "bid_size": 201.0, "ask": 47.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0035, "vega": 0.0019, "theta": 0.0, "rho": -0.1124, "theo": 47.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "CONY270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1449.0, "iv": 1.8932, "open_interest": 1.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0031, "vega": 0.0017, "theta": -0.0018, "rho": 0.0002, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-03-04T10:34:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00065000", "bid": 50.8, "bid_size": 201.0, "ask": 52.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0031, "vega": 0.0017, "theta": 0.0, "rho": -0.121, "theo": 52.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "CONY270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1480.0, "iv": 1.9561, "open_interest": 19.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0027, "vega": 0.0016, "theta": -0.0017, "rho": 0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T10:52:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CONY270115P00070000", "bid": 56.1, "bid_size": 201.0, "ask": 57.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0029, "vega": 0.0016, "theta": 0.0, "rho": -0.1292, "theo": 56.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-09-21T11:32:23", "percent_change": 0.0, "prev_day_close": 56.6999988555908}, {"option": "CONY270416C00001000", "bid": 13.0, "bid_size": 21.0, "ask": 14.0, "ask_size": 216.0, "iv": 6.7422, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0353, "rho": 0.0, "theo": 13.365, "change": 0.0, "open": 0.0, "high": 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": "CONY270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0007, "rho": -0.0004, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 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": "CONY270416C00002000", "bid": 12.0, "bid_size": 40.0, "ask": 13.0, "ask_size": 216.0, "iv": 4.2933, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0353, "rho": 0.0, "theo": 12.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CONY270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 201.0, "iv": 2.0982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0019, "vega": 0.0025, "theta": -0.0011, "rho": -0.001, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CONY270416C00003000", "bid": 11.0, "bid_size": 21.0, "ask": 12.0, "ask_size": 216.0, "iv": 3.3148, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0353, "rho": 0.0, "theo": 11.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CONY270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 201.0, "iv": 1.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0038, "vega": 0.0042, "theta": -0.0016, "rho": -0.0017, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CONY270416C00004000", "bid": 10.0, "bid_size": 40.0, "ask": 11.0, "ask_size": 216.0, "iv": 2.721, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0353, "rho": 0.0, "theo": 10.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CONY270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 201.0, "iv": 1.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0065, "vega": 0.0062, "theta": -0.002, "rho": -0.0027, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CONY270416C00005000", "bid": 9.0, "bid_size": 40.0, "ask": 10.0, "ask_size": 216.0, "iv": 2.2972, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0353, "rho": 0.0, "theo": 9.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CONY270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 163.0, "iv": 1.0461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0105, "vega": 0.0088, "theta": -0.0025, "rho": -0.004, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CONY270416C00006000", "bid": 8.0, "bid_size": 40.0, "ask": 9.0, "ask_size": 216.0, "iv": 1.9668, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0353, "rho": 0.0, "theo": 8.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CONY270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 161.0, "iv": 0.8741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.016, "vega": 0.0119, "theta": -0.003, "rho": -0.006, "theo": 0.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CONY270416C00007000", "bid": 7.0, "bid_size": 21.0, "ask": 8.0, "ask_size": 216.0, "iv": 1.6948, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0353, "rho": 0.0, "theo": 7.365, "change": 0.0, "open": 0.0, "high": 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": "CONY270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 351.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0233, "vega": 0.0155, "theta": -0.0035, "rho": -0.0086, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 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": "CONY270416C00008000", "bid": 6.0, "bid_size": 40.0, "ask": 7.0, "ask_size": 216.0, "iv": 1.4618, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0353, "rho": 0.0, "theo": 6.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CONY270416P00008000", "bid": 0.15, "bid_size": 242.0, "ask": 1.15, "ask_size": 161.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0322, "vega": 0.0193, "theta": -0.004, "rho": -0.0122, "theo": 0.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "CONY270416C00009000", "bid": 5.0, "bid_size": 21.0, "ask": 6.0, "ask_size": 216.0, "iv": 1.2549, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0353, "rho": 0.0, "theo": 5.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CONY270416P00009000", "bid": 0.55, "bid_size": 81.0, "ask": 1.45, "ask_size": 160.0, "iv": 0.6348, "open_interest": 3.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0417, "vega": 0.0229, "theta": -0.0043, "rho": -0.0171, "theo": 0.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-10-30T13:58:54", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "CONY270416C00010000", "bid": 4.0, "bid_size": 21.0, "ask": 5.0, "ask_size": 217.0, "iv": 1.0662, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0353, "rho": 0.0, "theo": 4.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CONY270416P00010000", "bid": 0.8, "bid_size": 227.0, "ask": 1.85, "ask_size": 41.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0496, "vega": 0.0256, "theta": -0.0045, "rho": -0.0231, "theo": 1.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "CONY270416C00011000", "bid": 2.95, "bid_size": 21.0, "ask": 4.0, "ask_size": 219.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0353, "rho": 0.0, "theo": 3.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "CONY270416P00011000", "bid": 1.35, "bid_size": 232.0, "ask": 2.45, "ask_size": 54.0, "iv": 0.5673, "open_interest": 4.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.0533, "vega": 0.0266, "theta": -0.0044, "rho": -0.03, "theo": 1.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T11:57:50", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "CONY270416C00012000", "bid": 1.95, "bid_size": 21.0, "ask": 2.95, "ask_size": 160.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.1049, "vega": 0.0, "theta": -0.0353, "rho": 0.0, "theo": 2.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CONY270416P00012000", "bid": 2.1, "bid_size": 160.0, "ask": 3.1, "ask_size": 80.0, "iv": 0.5795, "open_interest": 3.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.0523, "vega": 0.0259, "theta": -0.0042, "rho": -0.0371, "theo": 2.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T09:42:31", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "CONY270416C00013000", "bid": 1.0, "bid_size": 41.0, "ask": 1.95, "ask_size": 160.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.258, "vega": 0.0186, "theta": -0.0192, "rho": 0.0052, "theo": 1.5341, "change": 0.0, "open": 0.0, "high": 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": "CONY270416P00013000", "bid": 2.8, "bid_size": 160.0, "ask": 3.9, "ask_size": 160.0, "iv": 0.5838, "open_interest": 9.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.0482, "vega": 0.0241, "theta": -0.0038, "rho": -0.0439, "theo": 3.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T11:42:57", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CONY270416C00014000", "bid": 0.35, "bid_size": 41.0, "ask": 1.45, "ask_size": 161.0, "iv": 0.5092, "open_interest": 1.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.1611, "vega": 0.026, "theta": -0.0148, "rho": 0.0072, "theo": 1.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T13:07:53", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "CONY270416P00014000", "bid": 3.5, "bid_size": 160.0, "ask": 4.6, "ask_size": 80.0, "iv": 0.5394, "open_interest": 46.0, "volume": 0.0, "delta": -0.5148, "gamma": 0.0428, "vega": 0.022, "theta": -0.0034, "rho": -0.0502, "theo": 4.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-11-04T15:25:33", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CONY270416C00015000", "bid": 0.5, "bid_size": 1.0, "ask": 1.1, "ask_size": 410.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": 0.346, "gamma": 0.1161, "vega": 0.0261, "theta": -0.0108, "rho": 0.007, "theo": 0.7621, "change": 0.0, "open": 0.0, "high": 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": "CONY270416P00015000", "bid": 4.3, "bid_size": 160.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.548, "gamma": 0.0375, "vega": 0.0198, "theta": -0.0029, "rho": -0.0561, "theo": 4.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "CONY270416C00016000", "bid": 0.05, "bid_size": 501.0, "ask": 0.85, "ask_size": 375.0, "iv": 0.5492, "open_interest": 10.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.0849, "vega": 0.0242, "theta": -0.0084, "rho": 0.0063, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:04:42", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "CONY270416P00016000", "bid": 5.1, "bid_size": 200.0, "ask": 6.3, "ask_size": 40.0, "iv": 0.4725, "open_interest": 1.0, "volume": 0.0, "delta": -0.5734, "gamma": 0.0328, "vega": 0.0178, "theta": -0.0025, "rho": -0.0616, "theo": 5.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-11-03T09:34:18", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CONY270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 423.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0653, "vega": 0.0218, "theta": -0.0069, "rho": 0.0056, "theo": 0.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CONY270416P00017000", "bid": 6.0, "bid_size": 200.0, "ask": 7.2, "ask_size": 25.0, "iv": 0.4336, "open_interest": 25.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0286, "vega": 0.0161, "theta": -0.0021, "rho": -0.0669, "theo": 6.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-28T15:19:13", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CONY270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 416.0, "iv": 0.6168, "open_interest": 1.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0518, "vega": 0.0197, "theta": -0.0058, "rho": 0.005, "theo": 0.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-09T13:16:47", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CONY270416P00018000", "bid": 6.9, "bid_size": 201.0, "ask": 8.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0252, "vega": 0.0145, "theta": -0.0018, "rho": -0.0719, "theo": 7.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-10-30T09:33:28", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "CONY270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 445.0, "iv": 0.6672, "open_interest": 6.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0423, "vega": 0.0176, "theta": -0.005, "rho": 0.0044, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-16T09:51:34", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CONY270416P00019000", "bid": 8.0, "bid_size": 170.0, "ask": 9.1, "ask_size": 40.0, "iv": 0.4914, "open_interest": 2.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0223, "vega": 0.0132, "theta": -0.0014, "rho": -0.0768, "theo": 8.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.94, "last_trade_time": "2026-11-06T13:02:07", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CONY270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 456.0, "iv": 0.6983, "open_interest": 10.0, "volume": 1.0, "delta": 0.1138, "gamma": 0.0352, "vega": 0.016, "theta": -0.0044, "rho": 0.0039, "theo": 0.2612, "change": -0.25, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:58:39", "percent_change": -83.3333, "prev_day_close": 0.300000011920929}, {"option": "CONY270416P00020000", "bid": 8.9, "bid_size": 171.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.0198, "vega": 0.012, "theta": -0.0011, "rho": -0.0816, "theo": 9.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-10-19T13:22:31", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CONY270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 436.0, "iv": 0.7395, "open_interest": 21.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.03, "vega": 0.0145, "theta": -0.0039, "rho": 0.0034, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-07T11:53:09", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CONY270416P00021000", "bid": 9.8, "bid_size": 211.0, "ask": 10.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.0177, "vega": 0.0111, "theta": -0.0008, "rho": -0.0862, "theo": 10.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-10-16T13:49:35", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CONY270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 433.0, "iv": 0.7613, "open_interest": 4.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0258, "vega": 0.0132, "theta": -0.0035, "rho": 0.0031, "theo": 0.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-16T15:54:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CONY270416P00022000", "bid": 10.7, "bid_size": 201.0, "ask": 11.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.016, "vega": 0.0102, "theta": -0.0005, "rho": -0.0909, "theo": 11.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-26T15:21:41", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "CONY270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 435.0, "iv": 0.7964, "open_interest": 35.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0226, "vega": 0.0119, "theta": -0.0032, "rho": 0.0028, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T10:52:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CONY270416P00023000", "bid": 11.7, "bid_size": 206.0, "ask": 12.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.0145, "vega": 0.0094, "theta": -0.0003, "rho": -0.0954, "theo": 12.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-10-23T15:15:19", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "CONY270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 606.0, "iv": 0.8114, "open_interest": 3.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0199, "vega": 0.0111, "theta": -0.003, "rho": 0.0026, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T12:03:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY270416P00024000", "bid": 12.6, "bid_size": 201.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.0132, "vega": 0.0088, "theta": 0.0, "rho": -0.0999, "theo": 13.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-10-30T14:34:03", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "CONY270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.5736, "open_interest": 1.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0178, "vega": 0.0102, "theta": -0.0027, "rho": 0.0023, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CONY270416P00025000", "bid": 13.6, "bid_size": 160.0, "ask": 14.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.6603, "gamma": 0.0121, "vega": 0.0082, "theta": 0.0, "rho": -0.1044, "theo": 14.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-10-26T14:59:23", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "CONY270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 638.0, "iv": 0.8704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.016, "vega": 0.0094, "theta": -0.0025, "rho": 0.0021, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY270416P00026000", "bid": 14.5, "bid_size": 203.0, "ask": 15.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.0111, "vega": 0.0076, "theta": 0.0, "rho": -0.1088, "theo": 15.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-05T14:11:26", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "CONY270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 604.0, "iv": 0.8976, "open_interest": 0.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0144, "vega": 0.0089, "theta": -0.0024, "rho": 0.002, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY270416P00027000", "bid": 15.5, "bid_size": 160.0, "ask": 16.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0102, "vega": 0.0071, "theta": 0.0, "rho": -0.1133, "theo": 16.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.89, "last_trade_time": "2026-10-16T15:16:53", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "CONY270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 622.0, "iv": 0.9233, "open_interest": 1.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0131, "vega": 0.0082, "theta": -0.0022, "rho": 0.0018, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-27T15:59:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY270416P00028000", "bid": 16.5, "bid_size": 160.0, "ask": 17.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0095, "vega": 0.0067, "theta": 0.0, "rho": -0.1177, "theo": 17.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-07T15:40:12", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "CONY270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.6757, "open_interest": 2.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0111, "vega": 0.0073, "theta": -0.002, "rho": 0.0016, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:54:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CONY270416P00030000", "bid": 18.3, "bid_size": 160.0, "ask": 19.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 10.0, "volume": 2.0, "delta": -0.6743, "gamma": 0.0082, "vega": 0.006, "theta": 0.0, "rho": -0.1264, "theo": 19.3515, "change": 0.0, "open": 19.46, "high": 19.46, "low": 19.3, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-09T14:27:40", "percent_change": -9.88264e-07, "prev_day_close": 18.9499998092651}, {"option": "CONY280121C00001000", "bid": 12.7, "bid_size": 22.0, "ask": 14.2, "ask_size": 121.0, "iv": 7.0759, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0315, "rho": 0.0, "theo": 13.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-11-03T12:49:35", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "CONY280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 565.0, "iv": 2.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.001, "vega": 0.0041, "theta": -0.0008, "rho": -0.0058, "theo": 0.3185, "change": 0.0, "open": 0.0, "high": 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": "CONY280121C00002000", "bid": 11.7, "bid_size": 22.0, "ask": 13.2, "ask_size": 121.0, "iv": 4.1736, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0315, "rho": 0.0, "theo": 12.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CONY280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 121.0, "iv": 1.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0026, "vega": 0.0082, "theta": -0.0011, "rho": -0.0108, "theo": 0.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CONY280121C00003000", "bid": 10.7, "bid_size": 41.0, "ask": 12.2, "ask_size": 121.0, "iv": 3.1252, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0315, "rho": 0.0, "theo": 11.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CONY280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 120.0, "iv": 1.0287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0051, "vega": 0.0124, "theta": -0.0013, "rho": -0.0165, "theo": 0.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "CONY280121C00004000", "bid": 9.7, "bid_size": 41.0, "ask": 11.2, "ask_size": 121.0, "iv": 2.532, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0315, "rho": 0.0, "theo": 10.365, "change": 0.0, "open": 0.0, "high": 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}, {"option": "CONY280121P00004000", "bid": 0.05, "bid_size": 520.0, "ask": 1.8, "ask_size": 120.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0085, "vega": 0.0164, "theta": -0.0014, "rho": -0.0238, "theo": 0.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "CONY280121C00005000", "bid": 8.7, "bid_size": 22.0, "ask": 10.2, "ask_size": 121.0, "iv": 2.1261, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0315, "rho": 0.0, "theo": 9.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-10-27T12:55:41", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CONY280121P00005000", "bid": 0.6, "bid_size": 121.0, "ask": 2.3, "ask_size": 31.0, "iv": 0.7897, "open_interest": 0.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0124, "vega": 0.02, "theta": -0.0013, "rho": -0.0337, "theo": 1.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "CONY280121C00006000", "bid": 7.6, "bid_size": 41.0, "ask": 9.2, "ask_size": 121.0, "iv": 1.7772, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0315, "rho": 0.0, "theo": 8.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "CONY280121P00006000", "bid": 1.1, "bid_size": 121.0, "ask": 2.95, "ask_size": 60.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0154, "vega": 0.0221, "theta": -0.0013, "rho": -0.0464, "theo": 1.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "CONY280121C00007000", "bid": 6.5, "bid_size": 41.0, "ask": 8.2, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0315, "rho": 0.0, "theo": 7.365, "change": 0.0, "open": 0.0, "high": 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": "CONY280121P00007000", "bid": 1.75, "bid_size": 69.0, "ask": 3.7, "ask_size": 60.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0159, "vega": 0.0223, "theta": -0.0012, "rho": -0.0607, "theo": 2.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "CONY280121C00008000", "bid": 5.4, "bid_size": 41.0, "ask": 7.2, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0315, "rho": 0.0, "theo": 6.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CONY280121P00008000", "bid": 2.5, "bid_size": 66.0, "ask": 4.5, "ask_size": 60.0, "iv": 0.7791, "open_interest": 1.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.015, "vega": 0.0215, "theta": -0.001, "rho": -0.0748, "theo": 3.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:46:28", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CONY280121C00009000", "bid": 4.3, "bid_size": 41.0, "ask": 6.2, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0315, "rho": 0.0, "theo": 5.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CONY280121P00009000", "bid": 3.2, "bid_size": 121.0, "ask": 5.4, "ask_size": 60.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0136, "vega": 0.0204, "theta": -0.0009, "rho": -0.0882, "theo": 3.9011, "change": 0.0, "open": 0.0, "high": 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": "CONY280121C00010000", "bid": 3.2, "bid_size": 41.0, "ask": 5.2, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0315, "rho": 0.0, "theo": 4.365, "change": 0.0, "open": 0.0, "high": 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": "CONY280121P00010000", "bid": 3.9, "bid_size": 79.0, "ask": 6.2, "ask_size": 60.0, "iv": 0.7594, "open_interest": 37.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.0124, "vega": 0.0194, "theta": -0.0008, "rho": -0.101, "theo": 4.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T09:53:27", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CONY280121C00011000", "bid": 2.25, "bid_size": 41.0, "ask": 4.2, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0553, "vega": 0.0, "theta": -0.0315, "rho": 0.0, "theo": 3.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "CONY280121P00011000", "bid": 4.8, "bid_size": 69.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.7664, "open_interest": 3.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0113, "vega": 0.0186, "theta": -0.0007, "rho": -0.1136, "theo": 5.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-11-05T10:31:12", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CONY280121C00012000", "bid": 1.3, "bid_size": 41.0, "ask": 3.2, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.1775, "vega": 0.0219, "theta": -0.0224, "rho": 0.0075, "theo": 2.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CONY280121P00012000", "bid": 5.6, "bid_size": 121.0, "ask": 8.0, "ask_size": 40.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0105, "vega": 0.0178, "theta": -0.0006, "rho": -0.1258, "theo": 6.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.96, "last_trade_time": "2026-11-05T10:31:12", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CONY280121C00013000", "bid": 0.25, "bid_size": 41.0, "ask": 2.2, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6184, "gamma": 0.1436, "vega": 0.0276, "theta": -0.0181, "rho": 0.009, "theo": 1.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-04T10:29:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CONY280121P00013000", "bid": 6.5, "bid_size": 134.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.7544, "open_interest": 331.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0097, "vega": 0.0172, "theta": -0.0004, "rho": -0.1378, "theo": 7.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T15:17:14", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CONY280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 121.0, "iv": 0.4448, "open_interest": 1.0, "volume": 0.0, "delta": 0.4827, "gamma": 0.1026, "vega": 0.0323, "theta": -0.0144, "rho": 0.0106, "theo": 1.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T15:21:02", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "CONY280121P00014000", "bid": 7.4, "bid_size": 129.0, "ask": 9.6, "ask_size": 40.0, "iv": 0.765, "open_interest": 24.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.0091, "vega": 0.0166, "theta": -0.0003, "rho": -0.1495, "theo": 8.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T13:50:22", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "CONY280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 133.0, "iv": 0.511, "open_interest": 45.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.0765, "vega": 0.0337, "theta": -0.0114, "rho": 0.0113, "theo": 1.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:42:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CONY280121P00015000", "bid": 8.7, "bid_size": 121.0, "ask": 10.6, "ask_size": 21.0, "iv": 0.9075, "open_interest": 42.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.0086, "vega": 0.0161, "theta": -0.0002, "rho": -0.1611, "theo": 9.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-10-30T09:51:01", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CONY280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 61.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.3299, "gamma": 0.064, "vega": 0.0333, "theta": -0.0099, "rho": 0.011, "theo": 1.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CONY280121P00016000", "bid": 9.5, "bid_size": 121.0, "ask": 11.6, "ask_size": 40.0, "iv": 0.9145, "open_interest": 26.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0082, "vega": 0.0157, "theta": -0.0001, "rho": -0.1725, "theo": 10.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-11-02T10:32:59", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CONY280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 121.0, "iv": 0.6246, "open_interest": 2.0, "volume": 0.0, "delta": 0.283, "gamma": 0.0519, "vega": 0.0326, "theta": -0.0085, "rho": 0.011, "theo": 1.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-29T09:30:15", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CONY280121P00017000", "bid": 10.4, "bid_size": 121.0, "ask": 12.4, "ask_size": 21.0, "iv": 0.8909, "open_interest": 1.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.0078, "vega": 0.0153, "theta": 0.0, "rho": -0.1837, "theo": 11.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.83, "last_trade_time": "2026-03-02T11:34:55", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "CONY280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 123.0, "iv": 0.6617, "open_interest": 9.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.0448, "vega": 0.0315, "theta": -0.0076, "rho": 0.0106, "theo": 0.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T12:39:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CONY280121P00018000", "bid": 11.2, "bid_size": 201.0, "ask": 13.4, "ask_size": 21.0, "iv": 0.8906, "open_interest": 2.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.0075, "vega": 0.015, "theta": 0.0, "rho": -0.1948, "theo": 12.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-02T12:41:26", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "CONY280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 131.0, "iv": 0.7015, "open_interest": 30.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.0386, "vega": 0.0302, "theta": -0.0068, "rho": 0.01, "theo": 0.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:28:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CONY280121P00019000", "bid": 12.3, "bid_size": 121.0, "ask": 14.3, "ask_size": 21.0, "iv": 0.9445, "open_interest": 17.0, "volume": 0.0, "delta": -0.295, "gamma": 0.0072, "vega": 0.0148, "theta": 0.0, "rho": -0.2056, "theo": 13.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.98, "last_trade_time": "2026-11-05T15:30:30", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "CONY280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 122.0, "iv": 0.7264, "open_interest": 6.0, "volume": 0.0, "delta": 0.2017, "gamma": 0.0339, "vega": 0.0292, "theta": -0.0063, "rho": 0.0097, "theo": 0.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T14:14:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CONY280121P00020000", "bid": 13.3, "bid_size": 121.0, "ask": 15.1, "ask_size": 21.0, "iv": 0.9405, "open_interest": 59.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.007, "vega": 0.0145, "theta": 0.0, "rho": -0.2163, "theo": 14.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.96, "last_trade_time": "2026-11-05T15:30:43", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "CONY280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 123.0, "iv": 0.7579, "open_interest": 10.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0304, "vega": 0.0283, "theta": -0.0058, "rho": 0.0094, "theo": 0.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-06T15:00:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CONY280121P00021000", "bid": 14.0, "bid_size": 201.0, "ask": 16.1, "ask_size": 40.0, "iv": 0.9034, "open_interest": 2.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0068, "vega": 0.0143, "theta": 0.0, "rho": -0.2267, "theo": 14.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-05T09:48:55", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "CONY280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 125.0, "iv": 0.7862, "open_interest": 15.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0274, "vega": 0.0274, "theta": -0.0054, "rho": 0.0092, "theo": 0.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-20T13:22:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CONY280121P00022000", "bid": 15.1, "bid_size": 121.0, "ask": 17.1, "ask_size": 40.0, "iv": 0.9839, "open_interest": 7.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.0066, "vega": 0.0141, "theta": 0.0, "rho": -0.2371, "theo": 15.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-05T09:49:06", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "CONY280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 123.0, "iv": 0.8122, "open_interest": 0.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0249, "vega": 0.0263, "theta": -0.005, "rho": 0.0088, "theo": 0.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-23T14:52:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CONY280121P00023000", "bid": 16.1, "bid_size": 121.0, "ask": 17.9, "ask_size": 40.0, "iv": 0.9747, "open_interest": 7.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0065, "vega": 0.014, "theta": 0.0, "rho": -0.2472, "theo": 16.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.18, "last_trade_time": "2026-06-30T11:49:19", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CONY280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 181.0, "iv": 0.8253, "open_interest": 2.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0229, "vega": 0.0256, "theta": -0.0048, "rho": 0.0085, "theo": 0.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-05-28T14:17:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CONY280121P00024000", "bid": 16.9, "bid_size": 121.0, "ask": 18.9, "ask_size": 40.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.0064, "vega": 0.0139, "theta": 0.0, "rho": -0.2571, "theo": 17.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-08-11T12:14:17", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "CONY280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 181.0, "iv": 0.8476, "open_interest": 1.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0212, "vega": 0.0246, "theta": -0.0045, "rho": 0.0081, "theo": 0.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-07-31T15:04:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CONY280121P00025000", "bid": 17.8, "bid_size": 121.0, "ask": 19.9, "ask_size": 21.0, "iv": 0.9807, "open_interest": 44.0, "volume": 0.0, "delta": -0.3071, "gamma": 0.0063, "vega": 0.0138, "theta": 0.0, "rho": -0.2668, "theo": 18.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-06T11:01:30", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "CONY280121C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 181.0, "iv": 0.8684, "open_interest": 1.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0197, "vega": 0.0238, "theta": -0.0043, "rho": 0.0078, "theo": 0.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-05-18T10:03:19", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CONY280121P00026000", "bid": 18.6, "bid_size": 121.0, "ask": 20.8, "ask_size": 21.0, "iv": 0.9323, "open_interest": 12.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.0062, "vega": 0.0137, "theta": 0.0, "rho": -0.2764, "theo": 19.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-06-15T13:16:15", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "CONY280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 181.0, "iv": 0.888, "open_interest": 5.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0184, "vega": 0.0232, "theta": -0.0041, "rho": 0.0076, "theo": 0.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:44:12", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CONY280121P00027000", "bid": 19.3, "bid_size": 121.0, "ask": 21.8, "ask_size": 40.0, "iv": 0.8729, "open_interest": 1.0, "volume": 0.0, "delta": -0.3104, "gamma": 0.0061, "vega": 0.0137, "theta": 0.0, "rho": -0.2858, "theo": 20.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.26, "last_trade_time": "2026-03-31T14:42:54", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "CONY280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 181.0, "iv": 0.9063, "open_interest": 1.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0173, "vega": 0.0227, "theta": -0.004, "rho": 0.0075, "theo": 0.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-04-15T12:55:11", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CONY280121P00028000", "bid": 20.5, "bid_size": 121.0, "ask": 22.6, "ask_size": 40.0, "iv": 0.9275, "open_interest": 3.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0061, "vega": 0.0136, "theta": 0.0, "rho": -0.295, "theo": 21.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-04-02T11:11:35", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "CONY280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 186.0, "iv": 0.9237, "open_interest": 16.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0163, "vega": 0.0223, "theta": -0.0038, "rho": 0.0074, "theo": 0.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-06T13:46:05", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CONY280121P00029000", "bid": 21.4, "bid_size": 121.0, "ask": 23.7, "ask_size": 40.0, "iv": 0.9768, "open_interest": 1.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.006, "vega": 0.0136, "theta": 0.0, "rho": -0.3041, "theo": 22.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-07-06T14:29:12", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "CONY280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 182.0, "iv": 0.9402, "open_interest": 7.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0154, "vega": 0.0217, "theta": -0.0037, "rho": 0.0072, "theo": 0.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-06-15T14:50:54", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CONY280121P00030000", "bid": 22.3, "bid_size": 121.0, "ask": 24.6, "ask_size": 21.0, "iv": 0.955, "open_interest": 32.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.006, "vega": 0.0136, "theta": 0.0, "rho": -0.3129, "theo": 23.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-11-06T15:17:14", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "CONY280121C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 181.0, "iv": 0.956, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0147, "vega": 0.0212, "theta": -0.0036, "rho": 0.007, "theo": 0.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CONY280121P00031000", "bid": 23.1, "bid_size": 62.0, "ask": 25.5, "ask_size": 21.0, "iv": 0.8875, "open_interest": 5.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.006, "vega": 0.0136, "theta": 0.0, "rho": -0.3217, "theo": 24.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.99, "last_trade_time": "2026-07-06T14:35:39", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "CONY280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 181.0, "iv": 0.971, "open_interest": 4.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.014, "vega": 0.0208, "theta": -0.0034, "rho": 0.0069, "theo": 0.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-06-11T15:50:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CONY280121P00032000", "bid": 24.0, "bid_size": 121.0, "ask": 26.5, "ask_size": 21.0, "iv": 0.9, "open_interest": 7.0, "volume": 0.0, "delta": -0.318, "gamma": 0.006, "vega": 0.0136, "theta": 0.0, "rho": -0.3301, "theo": 25.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.79, "last_trade_time": "2026-06-23T12:06:16", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "CONY280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 181.0, "iv": 0.9854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0133, "vega": 0.0202, "theta": -0.0034, "rho": 0.0066, "theo": 0.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CONY280121P00033000", "bid": 24.8, "bid_size": 121.0, "ask": 27.3, "ask_size": 40.0, "iv": 0.728, "open_interest": 7.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.006, "vega": 0.0136, "theta": 0.0, "rho": -0.3387, "theo": 26.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-11-06T14:58:08", "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "CONY280121C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 183.0, "iv": 0.9991, "open_interest": 10.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0128, "vega": 0.0198, "theta": -0.0033, "rho": 0.0064, "theo": 0.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:51:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CONY280121P00034000", "bid": 25.7, "bid_size": 121.0, "ask": 28.4, "ask_size": 21.0, "iv": 0.8199, "open_interest": 20.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.006, "vega": 0.0136, "theta": 0.0, "rho": -0.3467, "theo": 27.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "CONY280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 181.0, "iv": 1.0123, "open_interest": 5.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0123, "vega": 0.0193, "theta": -0.0032, "rho": 0.0062, "theo": 0.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:51:15", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CONY280121P00035000", "bid": 26.5, "bid_size": 121.0, "ask": 29.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.3223, "gamma": 0.006, "vega": 0.0136, "theta": 0.0, "rho": -0.355, "theo": 28.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.69, "last_trade_time": "2026-08-03T09:31:05", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "CONY280121C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 181.0, "iv": 1.025, "open_interest": 4.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0118, "vega": 0.0188, "theta": -0.0031, "rho": 0.006, "theo": 0.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-01-30T09:30:25", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CONY280121P00036000", "bid": 27.4, "bid_size": 121.0, "ask": 30.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.3237, "gamma": 0.006, "vega": 0.0137, "theta": 0.0, "rho": -0.3629, "theo": 29.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-08-18T15:11:14", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "CONY280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 183.0, "iv": 1.0371, "open_interest": 8.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0114, "vega": 0.0185, "theta": -0.003, "rho": 0.006, "theo": 0.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:52:18", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CONY280121P00037000", "bid": 28.4, "bid_size": 63.0, "ask": 31.2, "ask_size": 21.0, "iv": 0.6782, "open_interest": 9.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.006, "vega": 0.0138, "theta": 0.0, "rho": -0.3706, "theo": 30.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-06-18T13:55:43", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "CONY280121C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 181.0, "iv": 1.0362, "open_interest": 2.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.011, "vega": 0.0183, "theta": -0.003, "rho": 0.0059, "theo": 0.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-24T13:07:21", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00038000", "bid": 29.2, "bid_size": 121.0, "ask": 32.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.3265, "gamma": 0.006, "vega": 0.0138, "theta": 0.0, "rho": -0.3786, "theo": 31.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.84, "last_trade_time": "2026-07-08T12:22:27", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "CONY280121C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 181.0, "iv": 1.0474, "open_interest": 2.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0106, "vega": 0.018, "theta": -0.0029, "rho": 0.0058, "theo": 0.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-01-28T15:37:10", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00039000", "bid": 30.0, "bid_size": 121.0, "ask": 33.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0061, "vega": 0.0139, "theta": 0.0, "rho": -0.3859, "theo": 31.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.13, "last_trade_time": "2026-07-01T14:22:03", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "CONY280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 181.0, "iv": 1.0582, "open_interest": 1.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0102, "vega": 0.0178, "theta": -0.0028, "rho": 0.0058, "theo": 0.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-01-26T10:39:33", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00040000", "bid": 31.0, "bid_size": 121.0, "ask": 33.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.0061, "vega": 0.0139, "theta": 0.0, "rho": -0.3931, "theo": 32.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.92, "last_trade_time": "2026-10-28T11:14:46", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "CONY280121C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 181.0, "iv": 1.0686, "open_interest": 3.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0099, "vega": 0.0177, "theta": -0.0028, "rho": 0.0057, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-04-28T14:29:42", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00041000", "bid": 32.0, "bid_size": 62.0, "ask": 35.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.3306, "gamma": 0.0061, "vega": 0.014, "theta": 0.0, "rho": -0.4008, "theo": 33.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.61, "last_trade_time": "2026-05-14T13:14:17", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "CONY280121C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 181.0, "iv": 1.0787, "open_interest": 3.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0096, "vega": 0.0174, "theta": -0.0028, "rho": 0.0056, "theo": 0.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-02T09:49:24", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00042000", "bid": 33.0, "bid_size": 61.0, "ask": 35.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0062, "vega": 0.0141, "theta": 0.0, "rho": -0.4077, "theo": 34.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.43, "last_trade_time": "2026-05-20T11:30:01", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "CONY280121C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 181.0, "iv": 1.0885, "open_interest": 1.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0094, "vega": 0.017, "theta": -0.0027, "rho": 0.0055, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-01-26T10:39:33", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00043000", "bid": 33.6, "bid_size": 121.0, "ask": 36.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.3332, "gamma": 0.0062, "vega": 0.0142, "theta": 0.0, "rho": -0.4148, "theo": 35.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.91, "last_trade_time": "2026-06-01T15:39:42", "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "CONY280121C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 184.0, "iv": 1.098, "open_interest": 13.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0091, "vega": 0.0168, "theta": -0.0026, "rho": 0.0054, "theo": 0.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-28T13:59:17", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00044000", "bid": 34.6, "bid_size": 121.0, "ask": 37.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0063, "vega": 0.0142, "theta": 0.0, "rho": -0.4217, "theo": 36.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.49, "last_trade_time": "2026-05-15T12:36:57", "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "CONY280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 183.0, "iv": 1.1072, "open_interest": 10.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0089, "vega": 0.0166, "theta": -0.0026, "rho": 0.0053, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-05-01T09:30:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00045000", "bid": 35.5, "bid_size": 121.0, "ask": 38.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0063, "vega": 0.0143, "theta": 0.0, "rho": -0.4288, "theo": 37.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-05-14T13:02:54", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "CONY280121C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 181.0, "iv": 1.1162, "open_interest": 2.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0086, "vega": 0.0163, "theta": -0.0026, "rho": 0.0052, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-04-16T11:50:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00046000", "bid": 36.5, "bid_size": 121.0, "ask": 39.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.3373, "gamma": 0.0064, "vega": 0.0144, "theta": 0.0, "rho": -0.435, "theo": 38.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.98, "last_trade_time": "2026-05-14T13:05:08", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "CONY280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 184.0, "iv": 1.1249, "open_interest": 11.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0084, "vega": 0.0159, "theta": -0.0025, "rho": 0.005, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00047000", "bid": 37.5, "bid_size": 121.0, "ask": 40.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.3386, "gamma": 0.0064, "vega": 0.0145, "theta": 0.0, "rho": -0.4416, "theo": 39.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-09-21T13:40:20", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "CONY280121C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 181.0, "iv": 1.1334, "open_interest": 2.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0082, "vega": 0.0157, "theta": -0.0025, "rho": 0.005, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-01-27T10:30:56", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00048000", "bid": 38.5, "bid_size": 61.0, "ask": 41.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.3399, "gamma": 0.0065, "vega": 0.0146, "theta": 0.0, "rho": -0.4486, "theo": 40.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.42, "last_trade_time": "2026-09-21T13:54:34", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "CONY280121C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 181.0, "iv": 1.1417, "open_interest": 3.0, "volume": 0.0, "delta": 0.065, "gamma": 0.008, "vega": 0.0155, "theta": -0.0025, "rho": 0.0049, "theo": 0.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2025-12-31T14:31:25", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00049000", "bid": 39.5, "bid_size": 61.0, "ask": 42.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.0066, "vega": 0.0146, "theta": 0.0, "rho": -0.4551, "theo": 41.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-01-27T12:09:24", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "CONY280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 181.0, "iv": 1.1498, "open_interest": 2.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0079, "vega": 0.0153, "theta": -0.0024, "rho": 0.0049, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-01-22T11:39:23", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00050000", "bid": 40.5, "bid_size": 61.0, "ask": 43.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0066, "vega": 0.0148, "theta": 0.0, "rho": -0.4605, "theo": 42.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-01-27T12:11:30", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "CONY280121C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 181.0, "iv": 1.1578, "open_interest": 1.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0077, "vega": 0.0151, "theta": -0.0024, "rho": 0.0047, "theo": 0.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-01-29T12:49:33", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00051000", "bid": 41.5, "bid_size": 61.0, "ask": 44.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0067, "vega": 0.0148, "theta": 0.0, "rho": -0.4671, "theo": 43.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.55, "last_trade_time": "2026-02-02T10:52:28", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "CONY280121C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 181.0, "iv": 1.1655, "open_interest": 2.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0075, "vega": 0.0148, "theta": -0.0024, "rho": 0.0047, "theo": 0.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-01-21T15:42:11", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00052000", "bid": 42.1, "bid_size": 121.0, "ask": 45.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0068, "vega": 0.015, "theta": 0.0, "rho": -0.473, "theo": 44.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-01-27T11:13:24", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "CONY280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 184.0, "iv": 1.1875, "open_interest": 11.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0071, "vega": 0.0144, "theta": -0.0023, "rho": 0.0045, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:37:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00055000", "bid": 45.0, "bid_size": 121.0, "ask": 48.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.007, "vega": 0.0153, "theta": 0.0, "rho": -0.4903, "theo": 47.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "CONY280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 181.0, "iv": 1.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0065, "vega": 0.014, "theta": -0.0022, "rho": 0.0044, "theo": 0.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00060000", "bid": 50.0, "bid_size": 61.0, "ask": 52.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3559, "gamma": 0.0074, "vega": 0.0158, "theta": 0.0, "rho": -0.5177, "theo": 51.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "CONY280121C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 181.0, "iv": 1.2512, "open_interest": 1.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.006, "vega": 0.0133, "theta": -0.0021, "rho": 0.0041, "theo": 0.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-01-30T09:30:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CONY280121P00065000", "bid": 54.5, "bid_size": 61.0, "ask": 57.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3626, "gamma": 0.0078, "vega": 0.0163, "theta": 0.0, "rho": -0.5439, "theo": 56.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "CONY280121C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 20.0, "iv": 0.9328, "open_interest": 37.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0056, "vega": 0.0125, "theta": -0.002, "rho": 0.0038, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:52:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CONY280121P00070000", "bid": 59.1, "bid_size": 121.0, "ask": 62.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0082, "vega": 0.0168, "theta": 0.0, "rho": -0.5678, "theo": 61.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-02-03T09:32:07", "percent_change": 0.0, "prev_day_close": 60.6999988555908}, {"option": "CONY1270115C00001000", "bid": 0.05, "bid_size": 54.0, "ask": 0.9, "ask_size": 120.0, "iv": 1.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0206, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 0.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "CONY1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3041.0, "iv": 2.1331, "open_interest": 78.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0461, "vega": 0.0153, "theta": -0.0099, "rho": -0.0062, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T14:23:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CONY1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3917.0, "iv": 1.9586, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0462, "vega": 0.0147, "theta": -0.0109, "rho": 0.003, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY1270115P00002000", "bid": 0.25, "bid_size": 254.0, "ask": 1.2, "ask_size": 378.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0392, "vega": 0.0137, "theta": -0.0084, "rho": -0.0346, "theo": 0.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CONY1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4018.0, "iv": 2.5513, "open_interest": 0.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0209, "vega": 0.0099, "theta": -0.0094, "rho": 0.0018, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY1270115P00003000", "bid": 0.9, "bid_size": 162.0, "ask": 2.25, "ask_size": 274.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0192, "vega": 0.0092, "theta": -0.0066, "rho": -0.0552, "theo": 1.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-02-04T10:42:45", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "CONY1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4044.0, "iv": 2.915, "open_interest": 16.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0139, "vega": 0.0077, "theta": -0.0086, "rho": 0.0013, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-01-23T11:18:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY1270115P00004000", "bid": 1.45, "bid_size": 1244.0, "ask": 3.3, "ask_size": 1646.0, "iv": 0.0, "open_interest": 284.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.013, "vega": 0.0074, "theta": -0.005, "rho": -0.0744, "theo": 2.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-04-30T10:50:02", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CONY1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.7572, "open_interest": 118.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0107, "vega": 0.0067, "theta": -0.0081, "rho": 0.001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-02-23T11:50:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CONY1270115P00005000", "bid": 2.7, "bid_size": 516.0, "ask": 4.3, "ask_size": 653.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0102, "vega": 0.0064, "theta": -0.0036, "rho": -0.0924, "theo": 3.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-04-02T15:40:55", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "CONY1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4032.0, "iv": 3.3767, "open_interest": 24.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0088, "vega": 0.0058, "theta": -0.0078, "rho": 0.0009, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-01-28T10:01:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY1270115P00006000", "bid": 3.3, "bid_size": 810.0, "ask": 5.3, "ask_size": 943.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0086, "vega": 0.0058, "theta": -0.0023, "rho": -0.1085, "theo": 4.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T10:57:30", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CONY1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 41.0, "iv": 2.0593, "open_interest": 303.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0075, "vega": 0.0054, "theta": -0.0074, "rho": 0.0008, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-09T15:05:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CONY1270115P00007000", "bid": 4.3, "bid_size": 964.0, "ask": 6.3, "ask_size": 1097.0, "iv": 0.0, "open_interest": 132.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0077, "vega": 0.0054, "theta": -0.0011, "rho": -0.1234, "theo": 5.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T10:36:37", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "CONY1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.1741, "open_interest": 92.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0066, "vega": 0.0049, "theta": -0.0072, "rho": 0.0007, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-01-23T09:54:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CONY1270115P00008000", "bid": 5.2, "bid_size": 157.0, "ask": 7.3, "ask_size": 414.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0071, "vega": 0.0051, "theta": 0.0, "rho": -0.136, "theo": 6.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-19T10:19:33", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CONY1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4014.0, "iv": 3.7957, "open_interest": 1.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.006, "vega": 0.0046, "theta": -0.0069, "rho": 0.0006, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2025-12-24T09:45:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY1270115P00009000", "bid": 6.2, "bid_size": 220.0, "ask": 8.2, "ask_size": 278.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0067, "vega": 0.0049, "theta": 0.0, "rho": -0.147, "theo": 7.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-06-24T12:16:12", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CONY1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4072.0, "iv": 3.8986, "open_interest": 36.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0054, "vega": 0.0044, "theta": -0.0067, "rho": 0.0006, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-02-10T11:47:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY1270115P00010000", "bid": 7.2, "bid_size": 152.0, "ask": 9.2, "ask_size": 271.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0065, "vega": 0.0048, "theta": 0.0, "rho": -0.1556, "theo": 8.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-01-14T15:46:05", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "CONY1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4058.0, "iv": 3.9898, "open_interest": 1.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.005, "vega": 0.0041, "theta": -0.0065, "rho": 0.0006, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-02-24T14:43:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY1270115P00011000", "bid": 8.2, "bid_size": 152.0, "ask": 10.2, "ask_size": 409.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0064, "vega": 0.0048, "theta": 0.0, "rho": -0.1618, "theo": 9.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "CONY1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4056.0, "iv": 4.072, "open_interest": 9.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0047, "vega": 0.0038, "theta": -0.0064, "rho": 0.0005, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-02-10T11:47:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY1270115P00012000", "bid": 9.2, "bid_size": 146.0, "ask": 11.2, "ask_size": 406.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0064, "vega": 0.0046, "theta": 0.0, "rho": -0.1696, "theo": 10.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-04-17T14:34:59", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CONY1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4041.0, "iv": 4.1467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0044, "vega": 0.0037, "theta": -0.0062, "rho": 0.0005, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY1270115P00013000", "bid": 10.2, "bid_size": 147.0, "ask": 12.2, "ask_size": 408.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0065, "vega": 0.0046, "theta": 0.0, "rho": -0.1735, "theo": 11.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-01-16T10:18:15", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CONY1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4058.0, "iv": 4.2152, "open_interest": 8.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0041, "vega": 0.0036, "theta": -0.0061, "rho": 0.0005, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-02-10T11:47:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY1270115P00014000", "bid": 11.2, "bid_size": 146.0, "ask": 13.2, "ask_size": 407.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0065, "vega": 0.0046, "theta": 0.0, "rho": -0.1788, "theo": 12.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-19T14:44:50", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CONY1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4033.0, "iv": 4.2785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0039, "vega": 0.0035, "theta": -0.006, "rho": 0.0004, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY1270115P00015000", "bid": 12.2, "bid_size": 279.0, "ask": 14.2, "ask_size": 428.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0066, "vega": 0.0045, "theta": 0.0, "rho": -0.1795, "theo": 13.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-19T15:58:43", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CONY1280121C00001000", "bid": 0.05, "bid_size": 216.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 0.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2025-12-03T12:58:40", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "CONY1280121P00001000", "bid": 0.25, "bid_size": 5.0, "ask": 5.0, "ask_size": 692.0, "iv": 0.0, "open_interest": 409.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0185, "vega": 0.0259, "theta": -0.0012, "rho": -0.0946, "theo": 0.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T14:30:49", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "CONY1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1315.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0346, "vega": 0.0326, "theta": -0.0055, "rho": 0.0119, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CONY1280121P00002000", "bid": 0.05, "bid_size": 231.0, "ask": 5.0, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.01, "vega": 0.0192, "theta": -0.0001, "rho": -0.2144, "theo": 1.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "CONY1280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1315.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0166, "vega": 0.0246, "theta": -0.0036, "rho": 0.0087, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CONY1280121P00003000", "bid": 1.8, "bid_size": 350.0, "ask": 5.0, "ask_size": 181.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0081, "vega": 0.0176, "theta": 0.0, "rho": -0.3123, "theo": 2.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-22T09:30:04", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CONY1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1269.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0115, "vega": 0.0207, "theta": -0.0029, "rho": 0.0071, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-01-28T10:03:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CONY1280121P00004000", "bid": 1.0, "bid_size": 640.0, "ask": 5.8, "ask_size": 548.0, "iv": 1.7583, "open_interest": 145.0, "volume": 0.0, "delta": -0.3941, "gamma": 0.008, "vega": 0.0177, "theta": 0.0, "rho": -0.3918, "theo": 3.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-24T09:30:14", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "CONY1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2036.0, "iv": 1.9797, "open_interest": 103.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0091, "vega": 0.0186, "theta": -0.0026, "rho": 0.0063, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T15:43:18", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CONY1280121P00005000", "bid": 2.0, "bid_size": 446.0, "ask": 6.7, "ask_size": 183.0, "iv": 1.792, "open_interest": 80.0, "volume": 0.0, "delta": -0.4099, "gamma": 0.0084, "vega": 0.0184, "theta": 0.0, "rho": -0.4563, "theo": 4.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-05-07T12:42:28", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CONY1280121C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2134.0, "iv": 1.8044, "open_interest": 443.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0076, "vega": 0.0167, "theta": -0.0024, "rho": 0.0056, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-29T10:36:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CONY1280121P00006000", "bid": 2.7, "bid_size": 599.0, "ask": 7.5, "ask_size": 497.0, "iv": 1.1259, "open_interest": 117.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.0091, "vega": 0.0192, "theta": 0.0, "rho": -0.5096, "theo": 5.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-19T15:58:43", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "CONY1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2076.0, "iv": 1.9364, "open_interest": 272.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0067, "vega": 0.0157, "theta": -0.0022, "rho": 0.0051, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T10:13:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CONY1280121P00007000", "bid": 3.7, "bid_size": 476.0, "ask": 8.5, "ask_size": 180.0, "iv": 1.3241, "open_interest": 89.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.01, "vega": 0.0202, "theta": 0.0, "rho": -0.5531, "theo": 6.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-10-12T11:58:58", "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "CONY1280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2111.0, "iv": 1.5656, "open_interest": 209.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.006, "vega": 0.0145, "theta": -0.0021, "rho": 0.0047, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T11:00:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CONY1280121P00008000", "bid": 5.2, "bid_size": 264.0, "ask": 9.5, "ask_size": 152.0, "iv": 2.1992, "open_interest": 40.0, "volume": 0.0, "delta": -0.4555, "gamma": 0.0109, "vega": 0.021, "theta": 0.0, "rho": -0.5903, "theo": 7.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-08-19T10:19:33", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CONY1280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1186.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0055, "vega": 0.0137, "theta": -0.002, "rho": 0.0044, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-01-15T13:51:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CONY1280121P00009000", "bid": 5.5, "bid_size": 155.0, "ask": 10.5, "ask_size": 129.0, "iv": 1.2584, "open_interest": 23.0, "volume": 0.0, "delta": -0.4705, "gamma": 0.0119, "vega": 0.0218, "theta": 0.0, "rho": -0.619, "theo": 7.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-04-06T15:50:42", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CONY1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2182.0, "iv": 0.0, "open_interest": 242.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0051, "vega": 0.0134, "theta": -0.002, "rho": 0.0043, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-25T13:25:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CONY1280121P00010000", "bid": 6.5, "bid_size": 373.0, "ask": 11.5, "ask_size": 199.0, "iv": 1.3971, "open_interest": 60.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0129, "vega": 0.0225, "theta": 0.0, "rho": -0.646, "theo": 8.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-03-30T09:30:16", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CONY1280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1246.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0047, "vega": 0.0126, "theta": -0.0019, "rho": 0.0039, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-02-02T09:46:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CONY1280121P00011000", "bid": 7.5, "bid_size": 113.0, "ask": 12.4, "ask_size": 130.0, "iv": 1.3385, "open_interest": 14.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0139, "vega": 0.0231, "theta": 0.0, "rho": -0.6624, "theo": 9.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.57, "last_trade_time": "2026-01-26T11:27:18", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "CONY1280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1309.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0044, "vega": 0.0121, "theta": -0.0018, "rho": 0.0037, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CONY1280121P00012000", "bid": 8.5, "bid_size": 112.0, "ask": 13.4, "ask_size": 129.0, "iv": 1.4509, "open_interest": 13.0, "volume": 0.0, "delta": -0.5151, "gamma": 0.0149, "vega": 0.0236, "theta": 0.0, "rho": -0.6771, "theo": 10.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-04-02T14:49:52", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "CONY1280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0042, "vega": 0.0116, "theta": -0.0018, "rho": 0.0035, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CONY1280121P00013000", "bid": 9.5, "bid_size": 150.0, "ask": 14.3, "ask_size": 138.0, "iv": 1.3791, "open_interest": 22.0, "volume": 0.0, "delta": -0.53, "gamma": 0.016, "vega": 0.0239, "theta": 0.0, "rho": -0.6923, "theo": 11.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2025-12-26T11:43:31", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CONY1280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1073.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.004, "vega": 0.0112, "theta": -0.0018, "rho": 0.0034, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CONY1280121P00014000", "bid": 10.5, "bid_size": 161.0, "ask": 15.3, "ask_size": 130.0, "iv": 1.4763, "open_interest": 24.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.017, "vega": 0.0242, "theta": 0.0, "rho": -0.6982, "theo": 12.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-09-21T13:49:09", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CONY1280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1291.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0038, "vega": 0.0111, "theta": -0.0017, "rho": 0.0034, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CONY1280121P00015000", "bid": 11.5, "bid_size": 303.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.5589, "gamma": 0.018, "vega": 0.0244, "theta": 0.0, "rho": -0.6969, "theo": 13.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.38, "last_trade_time": "2026-08-21T13:25:41", "percent_change": 0.0, "prev_day_close": 13.0500001907349}], "symbol": "CONY", "security_type": "stock", "exchange_id": 3, "current_price": 14.4172, "price_change": -0.06, "price_change_percent": -0.4178, "bid": 14.15, "ask": 14.39, "bid_size": 700, "ask_size": 800, "open": 13.94, "high": 14.6573, "low": 13.9, "close": 14.36, "prev_day_close": 14.36, "volume": 934445, "iv30": 59.427, "iv30_change": -0.421, "iv30_change_percent": -0.7034, "seqno": 11054847484, "last_trade_time": "2026-11-09T15:59:52", "tick": "down"}, "symbol": "CONY"}