{"timestamp": "2026-11-04 23:51:52", "data": {"options": [{"option": "CRVL261120C00045000", "bid": 40.1, "bid_size": 12.0, "ask": 45.0, "ask_size": 16.0, "iv": 1.7403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0018, "vega": 0.0085, "theta": -0.0491, "rho": 0.0085, "theo": 42.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "CRVL261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 2.8699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0017, "vega": 0.0096, "theta": -0.0495, "rho": -0.0011, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 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": "CRVL261120C00050000", "bid": 35.1, "bid_size": 12.0, "ask": 40.0, "ask_size": 16.0, "iv": 1.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0025, "vega": 0.0109, "theta": -0.0527, "rho": 0.0102, "theo": 37.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "CRVL261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 2.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0023, "vega": 0.0119, "theta": -0.0542, "rho": -0.0014, "theo": 0.3365, "change": 0.0, "open": 0.0, "high": 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": "CRVL261120C00055000", "bid": 30.1, "bid_size": 12.0, "ask": 35.0, "ask_size": 17.0, "iv": 1.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0035, "vega": 0.0135, "theta": -0.0579, "rho": 0.0115, "theo": 32.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "CRVL261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 2.1677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0033, "vega": 0.0148, "theta": -0.0592, "rho": -0.0018, "theo": 0.392, "change": 0.0, "open": 0.0, "high": 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": "CRVL261120C00060000", "bid": 25.5, "bid_size": 12.0, "ask": 30.0, "ask_size": 15.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0049, "vega": 0.0171, "theta": -0.0631, "rho": 0.0132, "theo": 27.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "CRVL261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0047, "vega": 0.0184, "theta": -0.0643, "rho": -0.0023, "theo": 0.4604, "change": 0.0, "open": 0.0, "high": 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": "CRVL261120C00065000", "bid": 20.5, "bid_size": 12.0, "ask": 25.0, "ask_size": 15.0, "iv": 0.9765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0072, "vega": 0.0219, "theta": -0.0689, "rho": 0.0151, "theo": 22.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "CRVL261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.007, "vega": 0.0232, "theta": -0.0697, "rho": -0.003, "theo": 0.5475, "change": 0.0, "open": 0.0, "high": 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": "CRVL261120C00070000", "bid": 15.5, "bid_size": 12.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.7764, "open_interest": 1.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0108, "vega": 0.0284, "theta": -0.0747, "rho": 0.0172, "theo": 17.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-10-01T13:41:11", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CRVL261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0106, "vega": 0.0295, "theta": -0.075, "rho": -0.0041, "theo": 0.6642, "change": 0.0, "open": 0.0, "high": 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": "CRVL261120C00075000", "bid": 10.5, "bid_size": 15.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.8737, "gamma": 0.0173, "vega": 0.0373, "theta": -0.0802, "rho": 0.0187, "theo": 13.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CRVL261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.0317, "open_interest": 2.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0169, "vega": 0.0385, "theta": -0.0799, "rho": -0.0059, "theo": 0.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-12T09:39:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CRVL261120C00080000", "bid": 5.6, "bid_size": 12.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0298, "vega": 0.0505, "theta": -0.0838, "rho": 0.0202, "theo": 8.3261, "change": 0.0, "open": 0.0, "high": 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": "CRVL261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.7663, "open_interest": 0.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.0292, "vega": 0.0513, "theta": -0.0831, "rho": -0.0091, "theo": 1.1117, "change": 0.0, "open": 0.0, "high": 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": "CRVL261120C00085000", "bid": 1.5, "bid_size": 23.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.3827, "open_interest": 1.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.0551, "vega": 0.0678, "theta": -0.0812, "rho": 0.0188, "theo": 3.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T09:30:32", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "CRVL261120P00085000", "bid": 0.1, "bid_size": 12.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.3575, "gamma": 0.0542, "vega": 0.0682, "theta": -0.0802, "rho": -0.0162, "theo": 1.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CRVL261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.5047, "open_interest": 1.0, "volume": 1.0, "delta": 0.3273, "gamma": 0.0633, "vega": 0.066, "theta": -0.0651, "rho": 0.0114, "theo": 1.1729, "change": -0.05, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T11:46:36", "percent_change": -6.25, "prev_day_close": 0.800000000745058}, {"option": "CRVL261120P00090000", "bid": 1.7, "bid_size": 19.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0626, "vega": 0.0658, "theta": -0.0641, "rho": -0.0309, "theo": 3.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CRVL261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0337, "vega": 0.044, "theta": -0.0524, "rho": 0.0057, "theo": 0.5484, "change": 0.0, "open": 0.0, "high": 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": "CRVL261120P00095000", "bid": 5.0, "bid_size": 21.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0334, "vega": 0.0439, "theta": -0.0511, "rho": -0.0404, "theo": 8.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CRVL261218C00055000", "bid": 30.5, "bid_size": 12.0, "ask": 35.3, "ask_size": 10.0, "iv": 0.9186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0045, "vega": 0.0384, "theta": -0.0413, "rho": 0.0358, "theo": 33.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "CRVL261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0043, "vega": 0.0398, "theta": -0.045, "rho": -0.0085, "theo": 1.0457, "change": 0.0, "open": 0.0, "high": 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": "CRVL261218C00060000", "bid": 25.5, "bid_size": 14.0, "ask": 30.5, "ask_size": 14.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.006, "vega": 0.046, "theta": -0.0436, "rho": 0.04, "theo": 28.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "CRVL261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.1238, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0058, "vega": 0.0472, "theta": -0.0467, "rho": -0.0105, "theo": 1.1746, "change": 0.0, "open": 0.0, "high": 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": "CRVL261218C00065000", "bid": 20.5, "bid_size": 14.0, "ask": 25.5, "ask_size": 14.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0082, "vega": 0.0549, "theta": -0.0456, "rho": 0.0441, "theo": 23.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CRVL261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.9499, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0079, "vega": 0.0561, "theta": -0.048, "rho": -0.0131, "theo": 1.3296, "change": 0.0, "open": 0.0, "high": 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": "CRVL261218C00070000", "bid": 16.0, "bid_size": 12.0, "ask": 20.5, "ask_size": 15.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0114, "vega": 0.0662, "theta": -0.0471, "rho": 0.0481, "theo": 18.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CRVL261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0111, "vega": 0.067, "theta": -0.0489, "rho": -0.0168, "theo": 1.525, "change": 0.0, "open": 0.0, "high": 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": "CRVL261218C00075000", "bid": 11.0, "bid_size": 16.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0165, "vega": 0.0801, "theta": -0.0478, "rho": 0.0514, "theo": 13.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CRVL261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0162, "vega": 0.0808, "theta": -0.0489, "rho": -0.0222, "theo": 1.7899, "change": 0.0, "open": 0.0, "high": 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": "CRVL261218C00080000", "bid": 6.6, "bid_size": 12.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0248, "vega": 0.0973, "theta": -0.0471, "rho": 0.0525, "theo": 9.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CRVL261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0244, "vega": 0.0978, "theta": -0.0476, "rho": -0.0308, "theo": 2.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "CRVL261218C00085000", "bid": 3.0, "bid_size": 16.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.3619, "open_interest": 8.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.0375, "vega": 0.1157, "theta": -0.0441, "rho": 0.0487, "theo": 5.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T10:00:36", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CRVL261218P00085000", "bid": 0.1, "bid_size": 7.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.3882, "gamma": 0.037, "vega": 0.1157, "theta": -0.044, "rho": -0.0463, "theo": 3.0043, "change": 0.0, "open": 0.0, "high": 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": "CRVL261218C00090000", "bid": 0.1, "bid_size": 7.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.043, "vega": 0.1167, "theta": -0.0389, "rho": 0.0354, "theo": 2.3858, "change": 0.0, "open": 0.0, "high": 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": "CRVL261218P00090000", "bid": 2.1, "bid_size": 8.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0427, "vega": 0.1165, "theta": -0.0381, "rho": -0.0719, "theo": 5.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRVL261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0312, "vega": 0.0961, "theta": -0.0357, "rho": 0.0227, "theo": 1.3835, "change": 0.0, "open": 0.0, "high": 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": "CRVL261218P00095000", "bid": 5.5, "bid_size": 16.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0311, "vega": 0.0958, "theta": -0.0342, "rho": -0.0919, "theo": 9.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CRVL261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0216, "vega": 0.0782, "theta": -0.0341, "rho": 0.0163, "theo": 1.0282, "change": 0.0, "open": 0.0, "high": 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": "CRVL261218P00100000", "bid": 10.0, "bid_size": 15.0, "ask": 14.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0215, "vega": 0.0782, "theta": -0.0318, "rho": -0.0997, "theo": 13.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "CRVL261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0158, "vega": 0.0659, "theta": -0.033, "rho": 0.0126, "theo": 0.8487, "change": 0.0, "open": 0.0, "high": 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": "CRVL261218P00105000", "bid": 15.0, "bid_size": 14.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0158, "vega": 0.066, "theta": -0.03, "rho": -0.1004, "theo": 18.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "CRVL270115C00030000", "bid": 55.5, "bid_size": 12.0, "ask": 60.3, "ask_size": 10.0, "iv": 1.6026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0013, "vega": 0.0203, "theta": -0.0249, "rho": 0.0217, "theo": 57.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "CRVL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 2.0315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0011, "vega": 0.0248, "theta": -0.0258, "rho": -0.0065, "theo": 0.8112, "change": 0.0, "open": 0.0, "high": 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": "CRVL270115C00035000", "bid": 50.5, "bid_size": 12.0, "ask": 55.3, "ask_size": 10.0, "iv": 1.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0017, "vega": 0.025, "theta": -0.0271, "rho": 0.0266, "theo": 52.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "CRVL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.7695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0015, "vega": 0.0299, "theta": -0.0278, "rho": -0.0079, "theo": 0.9159, "change": 0.0, "open": 0.0, "high": 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": "CRVL270115C00040000", "bid": 45.5, "bid_size": 14.0, "ask": 50.5, "ask_size": 14.0, "iv": 1.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0022, "vega": 0.031, "theta": -0.029, "rho": 0.0326, "theo": 47.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "CRVL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.5463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.002, "vega": 0.0357, "theta": -0.0296, "rho": -0.0096, "theo": 1.0266, "change": 0.0, "open": 0.0, "high": 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": "CRVL270115C00045000", "bid": 40.5, "bid_size": 14.0, "ask": 45.5, "ask_size": 14.0, "iv": 1.0735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0029, "vega": 0.0377, "theta": -0.0309, "rho": 0.0384, "theo": 43.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "CRVL270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0026, "vega": 0.0422, "theta": -0.0313, "rho": -0.0117, "theo": 1.1463, "change": 0.0, "open": 0.0, "high": 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": "CRVL270115C00050000", "bid": 35.6, "bid_size": 10.0, "ask": 40.5, "ask_size": 14.0, "iv": 0.9384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0038, "vega": 0.045, "theta": -0.0325, "rho": 0.0442, "theo": 38.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-08-27T13:16:22", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "CRVL270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.1772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0034, "vega": 0.0497, "theta": -0.0328, "rho": -0.0142, "theo": 1.2779, "change": 0.0, "open": 0.0, "high": 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": "CRVL270115C00055000", "bid": 30.7, "bid_size": 10.0, "ask": 35.5, "ask_size": 12.0, "iv": 0.8138, "open_interest": 2.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0049, "vega": 0.0538, "theta": -0.034, "rho": 0.0507, "theo": 33.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-06-03T11:57:06", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "CRVL270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.0192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0045, "vega": 0.0583, "theta": -0.0341, "rho": -0.0172, "theo": 1.4263, "change": 0.0, "open": 0.0, "high": 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": "CRVL270115C00060000", "bid": 26.0, "bid_size": 12.0, "ask": 30.8, "ask_size": 10.0, "iv": 0.7395, "open_interest": 2.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0065, "vega": 0.0641, "theta": -0.0352, "rho": 0.0572, "theo": 28.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-20T13:34:33", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "CRVL270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.006, "vega": 0.0683, "theta": -0.0352, "rho": -0.0211, "theo": 1.5979, "change": 0.0, "open": 0.0, "high": 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": "CRVL270115C00065000", "bid": 21.0, "bid_size": 16.0, "ask": 26.0, "ask_size": 16.0, "iv": 0.6303, "open_interest": 1.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0087, "vega": 0.0763, "theta": -0.0362, "rho": 0.0635, "theo": 23.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-14T13:03:02", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CRVL270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.737, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0081, "vega": 0.0801, "theta": -0.036, "rho": -0.0261, "theo": 1.8037, "change": 0.0, "open": 0.0, "high": 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": "CRVL270115C00070000", "bid": 16.5, "bid_size": 12.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.541, "open_interest": 6.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0118, "vega": 0.0907, "theta": -0.0368, "rho": 0.0692, "theo": 18.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-07-16T14:50:33", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "CRVL270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0111, "vega": 0.0943, "theta": -0.0364, "rho": -0.0328, "theo": 2.0628, "change": 0.0, "open": 0.0, "high": 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": "CRVL270115C00075000", "bid": 12.0, "bid_size": 12.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.4702, "open_interest": 1.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0163, "vega": 0.1085, "theta": -0.0368, "rho": 0.0742, "theo": 14.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T13:47:43", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CRVL270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0155, "vega": 0.1113, "theta": -0.0362, "rho": -0.0424, "theo": 2.4145, "change": 0.0, "open": 0.0, "high": 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": "CRVL270115C00080000", "bid": 7.5, "bid_size": 16.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0231, "vega": 0.1289, "theta": -0.0359, "rho": 0.076, "theo": 9.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CRVL270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.2847, "gamma": 0.0221, "vega": 0.1309, "theta": -0.0351, "rho": -0.057, "theo": 2.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CRVL270115C00085000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.3639, "open_interest": 2.0, "volume": 0.0, "delta": 0.5881, "gamma": 0.0319, "vega": 0.1485, "theta": -0.0337, "rho": 0.0714, "theo": 5.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-21T13:55:38", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CRVL270115P00085000", "bid": 1.0, "bid_size": 2.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.407, "gamma": 0.0308, "vega": 0.1489, "theta": -0.0327, "rho": -0.0812, "theo": 3.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CRVL270115C00090000", "bid": 1.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0347, "vega": 0.1498, "theta": -0.0306, "rho": 0.0562, "theo": 3.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "CRVL270115P00090000", "bid": 3.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.5749, "gamma": 0.0338, "vega": 0.1491, "theta": -0.0295, "rho": -0.1161, "theo": 6.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "CRVL270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.0276, "vega": 0.131, "theta": -0.0287, "rho": 0.0405, "theo": 1.9975, "change": 0.0, "open": 0.0, "high": 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": "CRVL270115P00095000", "bid": 6.0, "bid_size": 16.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.0271, "vega": 0.1301, "theta": -0.0273, "rho": -0.1472, "theo": 10.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CRVL270416C00040000", "bid": 46.0, "bid_size": 14.0, "ask": 51.0, "ask_size": 14.0, "iv": 0.8052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.002, "vega": 0.0601, "theta": -0.0069, "rho": 0.1252, "theo": 48.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "CRVL270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 39.0, "iv": 0.6577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.002, "vega": 0.0596, "theta": -0.0156, "rho": -0.0234, "theo": 1.3139, "change": 0.0, "open": 0.0, "high": 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": "CRVL270416C00045000", "bid": 41.2, "bid_size": 10.0, "ask": 46.0, "ask_size": 12.0, "iv": 0.7043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0026, "vega": 0.0708, "theta": -0.0087, "rho": 0.1478, "theo": 44.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "CRVL270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.9164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0026, "vega": 0.0704, "theta": -0.0166, "rho": -0.0282, "theo": 1.4817, "change": 0.0, "open": 0.0, "high": 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": "CRVL270416C00050000", "bid": 36.5, "bid_size": 14.0, "ask": 41.5, "ask_size": 14.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0034, "vega": 0.0828, "theta": -0.0104, "rho": 0.1704, "theo": 39.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "CRVL270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0034, "vega": 0.0825, "theta": -0.0174, "rho": -0.0338, "theo": 1.6677, "change": 0.0, "open": 0.0, "high": 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": "CRVL270416C00055000", "bid": 32.0, "bid_size": 12.0, "ask": 36.5, "ask_size": 15.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0044, "vega": 0.0961, "theta": -0.012, "rho": 0.1906, "theo": 34.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "CRVL270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0044, "vega": 0.0962, "theta": -0.0183, "rho": -0.0405, "theo": 1.8773, "change": 0.0, "open": 0.0, "high": 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": "CRVL270416C00060000", "bid": 27.0, "bid_size": 16.0, "ask": 32.0, "ask_size": 16.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0057, "vega": 0.1115, "theta": -0.0135, "rho": 0.2074, "theo": 30.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "CRVL270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0058, "vega": 0.1119, "theta": -0.019, "rho": -0.0487, "theo": 2.1213, "change": 0.0, "open": 0.0, "high": 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": "CRVL270416C00065000", "bid": 22.5, "bid_size": 16.0, "ask": 27.5, "ask_size": 16.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0075, "vega": 0.1291, "theta": -0.015, "rho": 0.22, "theo": 25.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "CRVL270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.0076, "vega": 0.1298, "theta": -0.0196, "rho": -0.0589, "theo": 2.414, "change": 0.0, "open": 0.0, "high": 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": "CRVL270416C00070000", "bid": 18.2, "bid_size": 12.0, "ask": 23.0, "ask_size": 15.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0098, "vega": 0.1495, "theta": -0.0163, "rho": 0.2276, "theo": 20.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "CRVL270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.01, "vega": 0.1504, "theta": -0.02, "rho": -0.0719, "theo": 2.7834, "change": 0.0, "open": 0.0, "high": 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": "CRVL270416C00075000", "bid": 14.0, "bid_size": 6.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.7725, "gamma": 0.013, "vega": 0.1728, "theta": -0.0174, "rho": 0.2292, "theo": 16.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CRVL270416P00075000", "bid": 0.1, "bid_size": 14.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0132, "vega": 0.1738, "theta": -0.0202, "rho": -0.0889, "theo": 3.2813, "change": 0.0, "open": 0.0, "high": 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": "CRVL270416C00080000", "bid": 10.5, "bid_size": 2.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0171, "vega": 0.198, "theta": -0.0182, "rho": 0.2221, "theo": 12.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CRVL270416P00080000", "bid": 1.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0175, "vega": 0.1992, "theta": -0.0203, "rho": -0.1117, "theo": 4.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CRVL270416C00085000", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0216, "vega": 0.2208, "theta": -0.0186, "rho": 0.2024, "theo": 8.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CRVL270416P00085000", "bid": 3.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.3862, "gamma": 0.0224, "vega": 0.2218, "theta": -0.02, "rho": -0.1408, "theo": 5.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CRVL270416C00090000", "bid": 4.5, "bid_size": 2.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.024, "vega": 0.2311, "theta": -0.0189, "rho": 0.1694, "theo": 5.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CRVL270416P00090000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.0253, "vega": 0.2301, "theta": -0.0196, "rho": -0.1727, "theo": 7.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "CRVL270416C00095000", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0225, "vega": 0.2235, "theta": -0.0191, "rho": 0.1348, "theo": 4.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "CRVL270416P00095000", "bid": 8.0, "bid_size": 3.0, "ask": 12.9, "ask_size": 14.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0241, "vega": 0.2184, "theta": -0.0193, "rho": -0.1955, "theo": 10.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "CRVL270416C00100000", "bid": 0.5, "bid_size": 5.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.3168, "gamma": 0.0192, "vega": 0.2075, "theta": -0.0193, "rho": 0.1086, "theo": 3.3605, "change": 0.0, "open": 0.0, "high": 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": "CRVL270416P00100000", "bid": 11.5, "bid_size": 2.0, "ask": 16.2, "ask_size": 12.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.021, "vega": 0.1988, "theta": -0.0189, "rho": -0.2077, "theo": 14.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}], "symbol": "CRVL", "security_type": "stock", "exchange_id": 2, "current_price": 87.38, "price_change": 4.74, "price_change_percent": 5.7357, "bid": 35.01, "ask": 90.0, "bid_size": 200, "ask_size": 100, "open": 85.41, "high": 87.82, "low": 82.8375, "close": 87.38, "prev_day_close": 82.64, "volume": 216870, "iv30": 31.228, "iv30_change": -2.151, "iv30_change_percent": -6.4442, "seqno": 32082308261, "last_trade_time": "2026-11-04T15:59:54", "tick": "up"}, "symbol": "CRVL"}