{"timestamp": "2026-11-04 23:47:17", "data": {"options": [{"option": "CSCO261106C00065000", "bid": 36.6, "bid_size": 120.0, "ask": 39.35, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 12.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0071, "theo": 38.6055, "change": -0.25, "open": 38.36, "high": 38.36, "low": 37.15, "tick": "down", "last_trade_price": 37.55, "last_trade_time": "2026-11-04T15:02:36", "percent_change": -0.661379, "prev_day_close": 37.8000011444092}, {"option": "CSCO261106P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 4.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CSCO261106C00070000", "bid": 32.25, "bid_size": 524.0, "ask": 34.35, "ask_size": 227.0, "iv": 0.0, "open_interest": 190.0, "volume": 10.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 33.6081, "change": -0.575, "open": 33.45, "high": 33.45, "low": 32.17, "tick": "down", "last_trade_price": 32.55, "last_trade_time": "2026-11-04T15:02:36", "percent_change": -1.73585, "prev_day_close": 33.125}, {"option": "CSCO261106P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 56.0, "iv": 3.9682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CSCO261106C00075000", "bid": 26.6, "bid_size": 118.0, "ask": 30.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 28.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.12, "last_trade_time": "2026-11-03T13:24:22", "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "CSCO261106P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 186.0, "iv": 3.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CSCO261106C00080000", "bid": 21.6, "bid_size": 112.0, "ask": 25.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0088, "theo": 23.6134, "change": -0.41, "open": 24.14, "high": 24.14, "low": 22.99, "tick": "down", "last_trade_price": 22.99, "last_trade_time": "2026-11-04T11:48:04", "percent_change": -1.75214, "prev_day_close": 23.4000005722046}, {"option": "CSCO261106P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 12.0, "iv": 1.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "CSCO261106C00085000", "bid": 16.6, "bid_size": 112.0, "ask": 20.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0093, "theo": 18.6168, "change": -0.435, "open": 19.22, "high": 19.22, "low": 17.99, "tick": "down", "last_trade_price": 17.99, "last_trade_time": "2026-11-04T11:48:04", "percent_change": -2.36092, "prev_day_close": 18.4250001907349}, {"option": "CSCO261106P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 251.0, "iv": 2.0333, "open_interest": 36.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:55:16", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CSCO261106C00090000", "bid": 11.6, "bid_size": 161.0, "ask": 15.1, "ask_size": 86.0, "iv": 0.0, "open_interest": 14.0, "volume": 6.0, "delta": 0.9969, "gamma": 0.0017, "vega": 0.0007, "theta": -0.003, "rho": 0.0098, "theo": 13.6226, "change": 0.975, "open": 14.1, "high": 14.3, "low": 14.1, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-04T09:59:49", "percent_change": 7.31707, "prev_day_close": 13.3250002861023}, {"option": "CSCO261106P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.7002, "open_interest": 176.0, "volume": 27.0, "delta": -0.0031, "gamma": 0.0017, "vega": 0.0007, "theta": -0.0047, "rho": 0.0, "theo": 0.0047, "change": -0.02, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:22:28", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "CSCO261106C00093000", "bid": 8.6, "bid_size": 122.0, "ask": 11.85, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0058, "vega": 0.0022, "theta": -0.016, "rho": 0.0101, "theo": 10.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "CSCO261106P00093000", "bid": 0.01, "bid_size": 24.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.7011, "open_interest": 93.0, "volume": 40.0, "delta": -0.011, "gamma": 0.0058, "vega": 0.0022, "theta": -0.0173, "rho": -0.0001, "theo": 0.0179, "change": -0.06, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:49:33", "percent_change": -75.0, "prev_day_close": 0.0800000000745058}, {"option": "CSCO261106C00094000", "bid": 7.65, "bid_size": 118.0, "ask": 11.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0087, "vega": 0.0033, "theta": -0.026, "rho": 0.0101, "theo": 9.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.59, "last_trade_time": "2026-11-02T11:21:46", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "CSCO261106P00094000", "bid": 0.01, "bid_size": 318.0, "ask": 0.05, "ask_size": 342.0, "iv": 0.6266, "open_interest": 229.0, "volume": 15.0, "delta": -0.0169, "gamma": 0.0087, "vega": 0.0033, "theta": -0.0272, "rho": -0.0002, "theo": 0.0285, "change": -0.08, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:27:04", "percent_change": -72.7273, "prev_day_close": 0.109999999403954}, {"option": "CSCO261106C00095000", "bid": 6.65, "bid_size": 129.0, "ask": 10.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0128, "vega": 0.0047, "theta": -0.0409, "rho": 0.0101, "theo": 8.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T13:49:16", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "CSCO261106P00095000", "bid": 0.01, "bid_size": 173.0, "ask": 0.08, "ask_size": 402.0, "iv": 0.605, "open_interest": 479.0, "volume": 9.0, "delta": -0.0259, "gamma": 0.0128, "vega": 0.0047, "theta": -0.0419, "rho": -0.0003, "theo": 0.0449, "change": -0.095, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:27:45", "percent_change": -65.5172, "prev_day_close": 0.144999995827675}, {"option": "CSCO261106C00096000", "bid": 5.65, "bid_size": 113.0, "ask": 9.15, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0186, "vega": 0.0066, "theta": -0.0627, "rho": 0.0101, "theo": 7.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-11-03T10:16:24", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "CSCO261106P00096000", "bid": 0.05, "bid_size": 24.0, "ask": 0.09, "ask_size": 64.0, "iv": 0.5873, "open_interest": 225.0, "volume": 21.0, "delta": -0.0391, "gamma": 0.0186, "vega": 0.0066, "theta": -0.0636, "rho": -0.0004, "theo": 0.0704, "change": -0.16, "open": 0.13, "high": 0.15, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:59:43", "percent_change": -76.1905, "prev_day_close": 0.21000000089407}, {"option": "CSCO261106C00097000", "bid": 5.35, "bid_size": 426.0, "ask": 7.3, "ask_size": 211.0, "iv": 0.0, "open_interest": 191.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0264, "vega": 0.0091, "theta": -0.0938, "rho": 0.01, "theo": 6.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T14:49:08", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CSCO261106P00097000", "bid": 0.04, "bid_size": 322.0, "ask": 0.16, "ask_size": 326.0, "iv": 0.5603, "open_interest": 738.0, "volume": 84.0, "delta": -0.0585, "gamma": 0.0264, "vega": 0.0091, "theta": -0.0947, "rho": -0.0007, "theo": 0.1096, "change": -0.205, "open": 0.13, "high": 0.21, "low": 0.07, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:53:40", "percent_change": -65.0794, "prev_day_close": 0.314999997615814}, {"option": "CSCO261106C00098000", "bid": 4.45, "bid_size": 401.0, "ask": 7.0, "ask_size": 179.0, "iv": 0.4936, "open_interest": 10.0, "volume": 15.0, "delta": 0.9139, "gamma": 0.0366, "vega": 0.0122, "theta": -0.1362, "rho": 0.0097, "theo": 5.7906, "change": -0.475, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-04T15:45:46", "percent_change": -8.15451, "prev_day_close": 5.82500004768372}, {"option": "CSCO261106P00098000", "bid": 0.05, "bid_size": 375.0, "ask": 0.25, "ask_size": 350.0, "iv": 0.5387, "open_interest": 592.0, "volume": 227.0, "delta": -0.0862, "gamma": 0.0366, "vega": 0.0122, "theta": -0.1369, "rho": -0.001, "theo": 0.1688, "change": -0.26, "open": 0.25, "high": 0.44, "low": 0.12, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T13:28:52", "percent_change": -59.0909, "prev_day_close": 0.439999997615814}, {"option": "CSCO261106C00099000", "bid": 3.55, "bid_size": 555.0, "ask": 6.05, "ask_size": 514.0, "iv": 0.4844, "open_interest": 51.0, "volume": 2.0, "delta": 0.8757, "gamma": 0.0492, "vega": 0.0159, "theta": -0.19, "rho": 0.0094, "theo": 4.8785, "change": 0.92, "open": 5.7, "high": 5.77, "low": 5.7, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-11-04T10:24:13", "percent_change": 18.9691, "prev_day_close": 4.84999990463257}, {"option": "CSCO261106P00099000", "bid": 0.17, "bid_size": 262.0, "ask": 0.38, "ask_size": 405.0, "iv": 0.5499, "open_interest": 534.0, "volume": 948.0, "delta": -0.1244, "gamma": 0.0493, "vega": 0.0159, "theta": -0.1907, "rho": -0.0014, "theo": 0.2562, "change": -0.335, "open": 0.3, "high": 0.55, "low": 0.18, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T15:48:29", "percent_change": -53.6, "prev_day_close": 0.625}, {"option": "CSCO261106C00100000", "bid": 3.35, "bid_size": 775.0, "ask": 5.2, "ask_size": 549.0, "iv": 0.6462, "open_interest": 1361.0, "volume": 97.0, "delta": 0.8244, "gamma": 0.064, "vega": 0.02, "theta": -0.253, "rho": 0.0089, "theo": 4.0054, "change": -0.25, "open": 4.8, "high": 4.85, "low": 3.11, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:45:31", "percent_change": -6.49351, "prev_day_close": 3.85000002384186}, {"option": "CSCO261106P00100000", "bid": 0.31, "bid_size": 23.0, "ask": 0.42, "ask_size": 32.0, "iv": 0.512, "open_interest": 827.0, "volume": 385.0, "delta": -0.1757, "gamma": 0.0642, "vega": 0.02, "theta": -0.2536, "rho": -0.0019, "theo": 0.3828, "change": -0.49, "open": 0.59, "high": 0.75, "low": 0.27, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T15:56:07", "percent_change": -57.6471, "prev_day_close": 0.849999994039536}, {"option": "CSCO261106C00101000", "bid": 2.29, "bid_size": 477.0, "ask": 3.6, "ask_size": 203.0, "iv": 0.3973, "open_interest": 29.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0801, "vega": 0.0242, "theta": -0.3191, "rho": 0.0082, "theo": 3.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T12:53:19", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "CSCO261106P00101000", "bid": 0.37, "bid_size": 492.0, "ask": 0.72, "ask_size": 516.0, "iv": 0.4964, "open_interest": 743.0, "volume": 59.0, "delta": -0.2428, "gamma": 0.0803, "vega": 0.0242, "theta": -0.3198, "rho": -0.0026, "theo": 0.5637, "change": -0.53, "open": 0.84, "high": 0.99, "low": 0.44, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T15:55:00", "percent_change": -46.4912, "prev_day_close": 1.14000004529953}, {"option": "CSCO261106C00102000", "bid": 1.99, "bid_size": 610.0, "ask": 3.05, "ask_size": 469.0, "iv": 0.5169, "open_interest": 143.0, "volume": 159.0, "delta": 0.6736, "gamma": 0.0952, "vega": 0.0278, "theta": -0.3777, "rho": 0.0074, "theo": 2.4423, "change": -0.605, "open": 2.84, "high": 3.4, "low": 1.5, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-04T14:51:04", "percent_change": -23.5867, "prev_day_close": 2.56500005722046}, {"option": "CSCO261106P00102000", "bid": 0.69, "bid_size": 63.0, "ask": 1.04, "ask_size": 555.0, "iv": 0.5054, "open_interest": 1017.0, "volume": 151.0, "delta": -0.3271, "gamma": 0.0957, "vega": 0.0278, "theta": -0.3787, "rho": -0.0035, "theo": 0.8194, "change": -0.57, "open": 0.79, "high": 1.68, "low": 0.64, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T15:45:02", "percent_change": -38.5135, "prev_day_close": 1.48000001907349}, {"option": "CSCO261106C00103000", "bid": 1.38, "bid_size": 718.0, "ask": 1.94, "ask_size": 65.0, "iv": 0.432, "open_interest": 642.0, "volume": 627.0, "delta": 0.5743, "gamma": 0.1062, "vega": 0.0302, "theta": -0.4136, "rho": 0.0063, "theo": 1.7948, "change": -0.45, "open": 1.8, "high": 2.56, "low": 1.16, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T15:45:15", "percent_change": -22.5, "prev_day_close": 2.0}, {"option": "CSCO261106P00103000", "bid": 1.04, "bid_size": 40.0, "ask": 1.64, "ask_size": 489.0, "iv": 0.5321, "open_interest": 840.0, "volume": 225.0, "delta": -0.427, "gamma": 0.107, "vega": 0.0302, "theta": -0.4155, "rho": -0.0043, "theo": 1.1724, "change": -0.605, "open": 1.4, "high": 1.84, "low": 0.89, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T14:30:29", "percent_change": -30.9463, "prev_day_close": 1.9549999833107}, {"option": "CSCO261106C00104000", "bid": 0.98, "bid_size": 557.0, "ask": 1.36, "ask_size": 40.0, "iv": 0.438, "open_interest": 1470.0, "volume": 542.0, "delta": 0.4659, "gamma": 0.1098, "vega": 0.0306, "theta": -0.413, "rho": 0.0051, "theo": 1.2609, "change": -0.205, "open": 1.72, "high": 2.24, "low": 0.77, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T15:57:11", "percent_change": -13.6213, "prev_day_close": 1.50499999523163}, {"option": "CSCO261106P00104000", "bid": 1.46, "bid_size": 95.0, "ask": 2.13, "ask_size": 451.0, "iv": 0.5184, "open_interest": 774.0, "volume": 1083.0, "delta": -0.5362, "gamma": 0.1108, "vega": 0.0306, "theta": -0.4162, "rho": -0.0049, "theo": 1.6395, "change": -0.665, "open": 2.03, "high": 2.77, "low": 1.18, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T14:29:45", "percent_change": -26.3366, "prev_day_close": 2.52500009536743}, {"option": "CSCO261106C00105000", "bid": 0.77, "bid_size": 23.0, "ask": 0.97, "ask_size": 171.0, "iv": 0.4701, "open_interest": 614.0, "volume": 432.0, "delta": 0.3579, "gamma": 0.1045, "vega": 0.0288, "theta": -0.3722, "rho": 0.004, "theo": 0.8449, "change": -0.285, "open": 1.24, "high": 1.51, "low": 0.5, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:57:45", "percent_change": -25.1101, "prev_day_close": 1.13499999046326}, {"option": "CSCO261106P00105000", "bid": 1.98, "bid_size": 113.0, "ask": 3.0, "ask_size": 488.0, "iv": 0.5526, "open_interest": 599.0, "volume": 144.0, "delta": -0.6453, "gamma": 0.1056, "vega": 0.0287, "theta": -0.3772, "rho": -0.0056, "theo": 2.2259, "change": -0.59, "open": 2.67, "high": 3.12, "low": 1.7, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T15:46:49", "percent_change": -19.0323, "prev_day_close": 3.10000002384186}, {"option": "CSCO261106C00106000", "bid": 0.33, "bid_size": 668.0, "ask": 0.76, "ask_size": 659.0, "iv": 0.4596, "open_interest": 2381.0, "volume": 289.0, "delta": 0.2595, "gamma": 0.0916, "vega": 0.025, "theta": -0.3014, "rho": 0.0029, "theo": 0.5384, "change": -0.385, "open": 0.85, "high": 1.08, "low": 0.34, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T15:21:12", "percent_change": -47.8261, "prev_day_close": 0.804999977350235}, {"option": "CSCO261106P00106000", "bid": 2.45, "bid_size": 469.0, "ask": 3.75, "ask_size": 485.0, "iv": 0.5267, "open_interest": 439.0, "volume": 7.0, "delta": -0.7447, "gamma": 0.0925, "vega": 0.0247, "theta": -0.3069, "rho": -0.0055, "theo": 2.9227, "change": -0.225, "open": 3.3, "high": 3.85, "low": 3.3, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T14:05:48", "percent_change": -6.04027, "prev_day_close": 3.72500002384186}, {"option": "CSCO261106C00107000", "bid": 0.22, "bid_size": 455.0, "ask": 0.52, "ask_size": 535.0, "iv": 0.4757, "open_interest": 2646.0, "volume": 268.0, "delta": 0.1772, "gamma": 0.0739, "vega": 0.0201, "theta": -0.2194, "rho": 0.002, "theo": 0.3255, "change": -0.23, "open": 0.3, "high": 0.78, "low": 0.19, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:57:55", "percent_change": -41.0714, "prev_day_close": 0.560000002384186}, {"option": "CSCO261106P00107000", "bid": 2.47, "bid_size": 709.0, "ask": 4.8, "ask_size": 517.0, "iv": 0.411, "open_interest": 230.0, "volume": 16.0, "delta": -0.8279, "gamma": 0.0746, "vega": 0.0197, "theta": -0.2227, "rho": -0.0057, "theo": 3.7141, "change": -0.15, "open": 4.8, "high": 4.86, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T13:37:36", "percent_change": -3.26087, "prev_day_close": 4.59999990463257}, {"option": "CSCO261106C00108000", "bid": 0.06, "bid_size": 359.0, "ask": 0.41, "ask_size": 628.0, "iv": 0.4829, "open_interest": 496.0, "volume": 610.0, "delta": 0.1144, "gamma": 0.0551, "vega": 0.015, "theta": -0.1455, "rho": 0.0013, "theo": 0.1882, "change": -0.245, "open": 0.42, "high": 0.63, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:46:06", "percent_change": -63.6364, "prev_day_close": 0.385000005364418}, {"option": "CSCO261106P00108000", "bid": 4.25, "bid_size": 86.0, "ask": 5.4, "ask_size": 247.0, "iv": 0.5933, "open_interest": 179.0, "volume": 11.0, "delta": -0.8912, "gamma": 0.0555, "vega": 0.0143, "theta": -0.1445, "rho": -0.0049, "theo": 4.5818, "change": 0.245, "open": 4.8, "high": 5.47, "low": 4.8, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-04T13:48:28", "percent_change": 4.689, "prev_day_close": 5.22499990463257}, {"option": "CSCO261106C00109000", "bid": 0.05, "bid_size": 349.0, "ask": 0.31, "ask_size": 564.0, "iv": 0.5172, "open_interest": 275.0, "volume": 170.0, "delta": 0.0712, "gamma": 0.0385, "vega": 0.0106, "theta": -0.0907, "rho": 0.0008, "theo": 0.1069, "change": -0.18, "open": 0.2, "high": 0.3, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:45:02", "percent_change": -72.0, "prev_day_close": 0.25}, {"option": "CSCO261106P00109000", "bid": 4.55, "bid_size": 465.0, "ask": 6.8, "ask_size": 320.0, "iv": 0.5876, "open_interest": 290.0, "volume": 5.0, "delta": -0.9348, "gamma": 0.039, "vega": 0.0099, "theta": -0.0866, "rho": -0.0044, "theo": 5.5055, "change": -0.225, "open": 6.38, "high": 6.38, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:39:44", "percent_change": -3.61446, "prev_day_close": 6.22499990463257}, {"option": "CSCO261106C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 410.0, "iv": 0.5361, "open_interest": 1222.0, "volume": 453.0, "delta": 0.044, "gamma": 0.0259, "vega": 0.0073, "theta": -0.0555, "rho": 0.0005, "theo": 0.0615, "change": -0.115, "open": 0.18, "high": 0.19, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:47:28", "percent_change": -69.697, "prev_day_close": 0.165000006556511}, {"option": "CSCO261106P00110000", "bid": 5.95, "bid_size": 388.0, "ask": 7.15, "ask_size": 300.0, "iv": 0.5626, "open_interest": 678.0, "volume": 57.0, "delta": -0.9623, "gamma": 0.0262, "vega": 0.0064, "theta": -0.051, "rho": -0.0032, "theo": 6.4651, "change": 0.17, "open": 6.66, "high": 7.3, "low": 5.75, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-11-04T15:52:50", "percent_change": 2.48175, "prev_day_close": 6.84999990463257}, {"option": "CSCO261106C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 895.0, "iv": 0.5816, "open_interest": 386.0, "volume": 362.0, "delta": 0.0275, "gamma": 0.0172, "vega": 0.005, "theta": -0.0343, "rho": 0.0003, "theo": 0.0367, "change": -0.08, "open": 0.04, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:50:32", "percent_change": -80.0, "prev_day_close": 0.100000001490116}, {"option": "CSCO261106P00111000", "bid": 5.95, "bid_size": 328.0, "ask": 9.45, "ask_size": 259.0, "iv": 0.7471, "open_interest": 79.0, "volume": 2.0, "delta": -0.9786, "gamma": 0.0171, "vega": 0.0039, "theta": -0.0318, "rho": -0.0024, "theo": 7.4447, "change": 0.42, "open": 8.42, "high": 8.42, "low": 8.22, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-11-04T15:01:07", "percent_change": 5.38462, "prev_day_close": 7.79999995231628}, {"option": "CSCO261106C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 733.0, "iv": 0.6463, "open_interest": 895.0, "volume": 54.0, "delta": 0.0176, "gamma": 0.0114, "vega": 0.0034, "theta": -0.0218, "rho": 0.0002, "theo": 0.0228, "change": -0.045, "open": 0.27, "high": 0.27, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:58:42", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "CSCO261106P00112000", "bid": 8.05, "bid_size": 154.0, "ask": 9.75, "ask_size": 343.0, "iv": 0.9448, "open_interest": 221.0, "volume": 2.0, "delta": -0.9881, "gamma": 0.0108, "vega": 0.0024, "theta": -0.022, "rho": -0.0017, "theo": 8.4347, "change": 0.2, "open": 8.75, "high": 8.85, "low": 8.75, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-04T15:48:49", "percent_change": 2.31214, "prev_day_close": 8.64999985694885}, {"option": "CSCO261106C00113000", "bid": 0.01, "bid_size": 3.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.5081, "open_interest": 521.0, "volume": 20.0, "delta": 0.0116, "gamma": 0.0077, "vega": 0.0024, "theta": -0.0143, "rho": 0.0001, "theo": 0.0147, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:19:30", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "CSCO261106P00113000", "bid": 8.55, "bid_size": 360.0, "ask": 10.8, "ask_size": 209.0, "iv": 0.8623, "open_interest": 348.0, "volume": 2.0, "delta": -0.9934, "gamma": 0.0066, "vega": 0.0014, "theta": -0.0172, "rho": -0.001, "theo": 9.4298, "change": 0.72, "open": 10.57, "high": 10.57, "low": 10.57, "tick": "no_change", "last_trade_price": 10.57, "last_trade_time": "2026-11-04T14:00:57", "percent_change": 7.30965, "prev_day_close": 9.84999990463257}, {"option": "CSCO261106C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 369.0, "iv": 0.5526, "open_interest": 356.0, "volume": 2.0, "delta": 0.0079, "gamma": 0.0053, "vega": 0.0017, "theta": -0.0096, "rho": 0.0001, "theo": 0.0098, "change": 0.01, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:00:04", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "CSCO261106P00114000", "bid": 8.9, "bid_size": 381.0, "ask": 12.35, "ask_size": 248.0, "iv": 0.8824, "open_interest": 126.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.004, "vega": 0.0008, "theta": -0.0148, "rho": -0.0006, "theo": 10.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.88, "last_trade_time": "2026-11-02T13:00:59", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "CSCO261106C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.5269, "open_interest": 2394.0, "volume": 218.0, "delta": 0.0054, "gamma": 0.0037, "vega": 0.0012, "theta": -0.0067, "rho": 0.0001, "theo": 0.0068, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:05:31", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "CSCO261106P00115000", "bid": 9.9, "bid_size": 173.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 36.0, "volume": 3.0, "delta": -0.998, "gamma": 0.0023, "vega": 0.0005, "theta": -0.0136, "rho": -0.0002, "theo": 11.4262, "change": -1.485, "open": 11.87, "high": 11.87, "low": 10.39, "tick": "down", "last_trade_price": 10.39, "last_trade_time": "2026-11-04T10:38:38", "percent_change": -12.5053, "prev_day_close": 11.875}, {"option": "CSCO261106C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 338.0, "iv": 0.6392, "open_interest": 735.0, "volume": 2.0, "delta": 0.0038, "gamma": 0.0026, "vega": 0.0009, "theta": -0.0047, "rho": 0.0, "theo": 0.0048, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:58:48", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "CSCO261106P00116000", "bid": 10.95, "bid_size": 111.0, "ask": 13.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0014, "vega": 0.0003, "theta": -0.013, "rho": -0.0002, "theo": 12.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-30T11:28:16", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "CSCO261106C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.6041, "open_interest": 527.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0019, "vega": 0.0007, "theta": -0.0034, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T13:35:50", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CSCO261106P00117000", "bid": 11.95, "bid_size": 111.0, "ask": 15.45, "ask_size": 13.0, "iv": 1.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0127, "rho": -0.0001, "theo": 13.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-10-30T10:30:08", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "CSCO261106C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 476.0, "iv": 1.1409, "open_interest": 569.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:59:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CSCO261106P00118000", "bid": 12.9, "bid_size": 111.0, "ask": 16.45, "ask_size": 15.0, "iv": 1.1671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0125, "rho": -0.0001, "theo": 14.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-22T10:06:10", "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "CSCO261106C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 264.0, "iv": 0.8813, "open_interest": 77.0, "volume": 8.0, "delta": 0.0015, "gamma": 0.001, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:13:21", "percent_change": 166.667, "prev_day_close": 0.0149999996647239}, {"option": "CSCO261106P00119000", "bid": 13.9, "bid_size": 111.0, "ask": 17.45, "ask_size": 11.0, "iv": 1.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 15.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "CSCO261106C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.7684, "open_interest": 677.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T10:51:49", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CSCO261106P00120000", "bid": 14.9, "bid_size": 111.0, "ask": 18.45, "ask_size": 15.0, "iv": 1.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 16.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.79, "last_trade_time": "2026-11-02T09:43:30", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CSCO261106C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.8067, "open_interest": 226.0, "volume": 2.0, "delta": 0.0009, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:42:30", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CSCO261106P00121000", "bid": 15.9, "bid_size": 111.0, "ask": 19.45, "ask_size": 12.0, "iv": 1.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 17.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "CSCO261106C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8445, "open_interest": 115.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:56:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CSCO261106P00122000", "bid": 16.9, "bid_size": 111.0, "ask": 20.45, "ask_size": 15.0, "iv": 1.3902, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 18.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "CSCO261106C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 345.0, "iv": 1.4135, "open_interest": 265.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T12:57:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CSCO261106P00123000", "bid": 17.9, "bid_size": 117.0, "ask": 20.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 19.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-13T09:49:54", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "CSCO261106C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 505.0, "iv": 1.4653, "open_interest": 1117.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:56:57", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CSCO261106P00124000", "bid": 18.9, "bid_size": 117.0, "ask": 21.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 20.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "CSCO261106C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.8921, "open_interest": 400.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T14:08:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CSCO261106P00125000", "bid": 19.9, "bid_size": 111.0, "ask": 23.45, "ask_size": 12.0, "iv": 1.5477, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 21.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.77, "last_trade_time": "2026-10-30T14:24:32", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "CSCO261106C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 447.0, "iv": 1.5666, "open_interest": 71.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T10:48:53", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CSCO261106P00126000", "bid": 20.9, "bid_size": 117.0, "ask": 23.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 22.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.48, "last_trade_time": "2026-11-02T15:05:26", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CSCO261106C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 417.0, "iv": 1.2567, "open_interest": 26.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:40:16", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CSCO261106P00127000", "bid": 21.9, "bid_size": 111.0, "ask": 25.45, "ask_size": 12.0, "iv": 1.6488, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 23.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.57, "last_trade_time": "2026-11-02T15:05:40", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "CSCO261106C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 434.0, "iv": 1.6649, "open_interest": 66.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:59:10", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CSCO261106P00128000", "bid": 22.95, "bid_size": 111.0, "ask": 26.45, "ask_size": 16.0, "iv": 1.7283, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 24.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.48, "last_trade_time": "2026-11-02T15:05:40", "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "CSCO261106C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 408.0, "iv": 1.7504, "open_interest": 50.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-14T13:43:27", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CSCO261106P00129000", "bid": 23.9, "bid_size": 117.0, "ask": 26.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 25.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-29T10:42:25", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "CSCO261106C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 390.0, "iv": 1.4101, "open_interest": 85.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CSCO261106P00130000", "bid": 24.9, "bid_size": 117.0, "ask": 27.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 26.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9750003814697}, {"option": "CSCO261106C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 294.0, "iv": 1.8461, "open_interest": 56.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:34:29", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CSCO261106P00131000", "bid": 25.9, "bid_size": 111.0, "ask": 29.45, "ask_size": 11.0, "iv": 1.8427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 27.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.11, "last_trade_time": "2026-11-03T13:23:10", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "CSCO261106C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 408.0, "iv": 1.965, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T12:27:32", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CSCO261106P00132000", "bid": 26.9, "bid_size": 111.0, "ask": 30.45, "ask_size": 14.0, "iv": 1.8896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 28.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-11-03T13:23:10", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "CSCO261106C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 184.0, "iv": 1.9892, "open_interest": 43.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T15:17:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CSCO261106P00135000", "bid": 29.9, "bid_size": 117.0, "ask": 32.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 31.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "CSCO261106C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.9784, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-07T14:54:41", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CSCO261106P00140000", "bid": 34.9, "bid_size": 117.0, "ask": 37.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 36.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "CSCO261106C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 3.2226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "CSCO261106P00145000", "bid": 39.9, "bid_size": 117.0, "ask": 42.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 41.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "CSCO261106C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 3.4535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "CSCO261106P00150000", "bid": 44.9, "bid_size": 117.0, "ask": 47.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 46.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0750007629394}, {"option": "CSCO261106C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 3.6725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "CSCO261106P00155000", "bid": 49.9, "bid_size": 117.0, "ask": 52.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 51.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.125}, {"option": "CSCO261113C00065000", "bid": 37.3, "bid_size": 118.0, "ask": 39.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0009, "theta": 0.0, "rho": 0.0195, "theo": 38.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "CSCO261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.1651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0042, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CSCO261113C00070000", "bid": 32.35, "bid_size": 248.0, "ask": 35.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 95.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0007, "vega": 0.0019, "theta": -0.004, "rho": 0.0209, "theo": 33.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.08, "last_trade_time": "2026-10-29T14:23:06", "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "CSCO261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 13.0, "iv": 1.8871, "open_interest": 2.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0007, "vega": 0.0019, "theta": -0.0082, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-16T13:18:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CSCO261113C00075000", "bid": 26.7, "bid_size": 118.0, "ask": 29.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0016, "vega": 0.0037, "theta": -0.0119, "rho": 0.0223, "theo": 28.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "CSCO261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.3325, "open_interest": 21.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0016, "vega": 0.0037, "theta": -0.0155, "rho": -0.0002, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:43:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CSCO261113C00080000", "bid": 21.75, "bid_size": 118.0, "ask": 25.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0035, "vega": 0.0078, "theta": -0.0289, "rho": 0.0234, "theo": 23.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "CSCO261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.7698, "open_interest": 292.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0035, "vega": 0.0078, "theta": -0.0319, "rho": -0.0006, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T10:54:20", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "CSCO261113C00085000", "bid": 16.95, "bid_size": 130.0, "ask": 20.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0078, "vega": 0.0166, "theta": -0.0667, "rho": 0.024, "theo": 19.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5250005722046}, {"option": "CSCO261113P00085000", "bid": 0.15, "bid_size": 319.0, "ask": 0.37, "ask_size": 657.0, "iv": 0.7888, "open_interest": 374.0, "volume": 63.0, "delta": -0.0493, "gamma": 0.0078, "vega": 0.0167, "theta": -0.0692, "rho": -0.0015, "theo": 0.2729, "change": -0.05, "open": 0.26, "high": 0.33, "low": 0.26, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:50:01", "percent_change": -14.2857, "prev_day_close": 0.349999994039536}, {"option": "CSCO261113C00088000", "bid": 14.15, "bid_size": 150.0, "ask": 17.15, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": 0.9182, "gamma": 0.0117, "vega": 0.0247, "theta": -0.102, "rho": 0.0238, "theo": 16.3036, "change": -0.475, "open": 15.44, "high": 15.44, "low": 15.35, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-11-04T14:22:58", "percent_change": -3.00158, "prev_day_close": 15.8250002861023}, {"option": "CSCO261113P00088000", "bid": 0.38, "bid_size": 596.0, "ask": 0.65, "ask_size": 392.0, "iv": 0.795, "open_interest": 4.0, "volume": 16.0, "delta": -0.082, "gamma": 0.0118, "vega": 0.0248, "theta": -0.1042, "rho": -0.0024, "theo": 0.4944, "change": -0.04, "open": 0.45, "high": 0.56, "low": 0.44, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T15:43:29", "percent_change": -6.66667, "prev_day_close": 0.600000023841858}, {"option": "CSCO261113C00089000", "bid": 13.85, "bid_size": 230.0, "ask": 16.15, "ask_size": 19.0, "iv": 0.5975, "open_interest": 0.0, "volume": 7.0, "delta": 0.9042, "gamma": 0.0132, "vega": 0.0278, "theta": -0.1155, "rho": 0.0236, "theo": 15.4066, "change": -0.45, "open": 14.49, "high": 14.49, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-04T14:22:58", "percent_change": -3.0303, "prev_day_close": 14.8499999046326}, {"option": "CSCO261113P00089000", "bid": 0.48, "bid_size": 723.0, "ask": 0.82, "ask_size": 963.0, "iv": 0.803, "open_interest": 4.0, "volume": 138.0, "delta": -0.096, "gamma": 0.0133, "vega": 0.0278, "theta": -0.1177, "rho": -0.0029, "theo": 0.5964, "change": 0.015, "open": 0.53, "high": 0.73, "low": 0.53, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T12:23:27", "percent_change": 2.0979, "prev_day_close": 0.715000003576279}, {"option": "CSCO261113C00090000", "bid": 13.05, "bid_size": 432.0, "ask": 15.95, "ask_size": 343.0, "iv": 0.7726, "open_interest": 31.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0148, "vega": 0.031, "theta": -0.1297, "rho": 0.0234, "theo": 14.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-03T15:50:00", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CSCO261113P00090000", "bid": 0.44, "bid_size": 528.0, "ask": 0.85, "ask_size": 437.0, "iv": 0.758, "open_interest": 136.0, "volume": 35.0, "delta": -0.1116, "gamma": 0.0149, "vega": 0.031, "theta": -0.1318, "rho": -0.0033, "theo": 0.715, "change": -0.055, "open": 0.78, "high": 0.86, "low": 0.62, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T15:34:25", "percent_change": -6.58683, "prev_day_close": 0.83500000834465}, {"option": "CSCO261113C00091000", "bid": 12.05, "bid_size": 427.0, "ask": 14.2, "ask_size": 175.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0165, "vega": 0.0343, "theta": -0.1444, "rho": 0.0231, "theo": 13.6642, "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": 13.1999998092651}, {"option": "CSCO261113P00091000", "bid": 0.65, "bid_size": 320.0, "ask": 1.2, "ask_size": 519.0, "iv": 0.7998, "open_interest": 22.0, "volume": 3.0, "delta": -0.1289, "gamma": 0.0165, "vega": 0.0343, "theta": -0.1464, "rho": -0.0038, "theo": 0.8518, "change": -0.235, "open": 0.95, "high": 0.95, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T15:40:16", "percent_change": -23.6181, "prev_day_close": 0.995000004768372}, {"option": "CSCO261113C00092000", "bid": 11.35, "bid_size": 431.0, "ask": 13.35, "ask_size": 281.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0181, "vega": 0.0376, "theta": -0.1593, "rho": 0.0228, "theo": 12.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "CSCO261113P00092000", "bid": 0.96, "bid_size": 15.0, "ask": 1.16, "ask_size": 333.0, "iv": 0.7898, "open_interest": 14.0, "volume": 12.0, "delta": -0.1479, "gamma": 0.0182, "vega": 0.0377, "theta": -0.1612, "rho": -0.0043, "theo": 1.0084, "change": -0.125, "open": 1.02, "high": 1.1, "low": 1.02, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T14:22:51", "percent_change": -10.2041, "prev_day_close": 1.22499996423721}, {"option": "CSCO261113C00093000", "bid": 10.4, "bid_size": 433.0, "ask": 12.55, "ask_size": 166.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0198, "vega": 0.041, "theta": -0.1742, "rho": 0.0224, "theo": 12.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CSCO261113P00093000", "bid": 0.97, "bid_size": 404.0, "ask": 1.56, "ask_size": 536.0, "iv": 0.7927, "open_interest": 12.0, "volume": 18.0, "delta": -0.1685, "gamma": 0.0199, "vega": 0.0411, "theta": -0.176, "rho": -0.0049, "theo": 1.1863, "change": -0.06, "open": 1.34, "high": 1.35, "low": 1.14, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T15:09:29", "percent_change": -4.37956, "prev_day_close": 1.37000000476837}, {"option": "CSCO261113C00094000", "bid": 9.75, "bid_size": 434.0, "ask": 11.65, "ask_size": 153.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0215, "vega": 0.0443, "theta": -0.1888, "rho": 0.0219, "theo": 11.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "CSCO261113P00094000", "bid": 1.26, "bid_size": 138.0, "ask": 1.6, "ask_size": 535.0, "iv": 0.7807, "open_interest": 66.0, "volume": 12.0, "delta": -0.1908, "gamma": 0.0216, "vega": 0.0445, "theta": -0.1906, "rho": -0.0055, "theo": 1.3868, "change": -0.085, "open": 1.51, "high": 1.53, "low": 1.33, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-04T14:15:35", "percent_change": -5.39682, "prev_day_close": 1.57499998807907}, {"option": "CSCO261113C00095000", "bid": 9.0, "bid_size": 582.0, "ask": 11.55, "ask_size": 517.0, "iv": 0.7357, "open_interest": 13.0, "volume": 1.0, "delta": 0.786, "gamma": 0.0232, "vega": 0.0476, "theta": -0.203, "rho": 0.0214, "theo": 10.4275, "change": 0.225, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T09:57:21", "percent_change": 2.16867, "prev_day_close": 10.375}, {"option": "CSCO261113P00095000", "bid": 1.44, "bid_size": 500.0, "ask": 1.81, "ask_size": 469.0, "iv": 0.7711, "open_interest": 570.0, "volume": 33.0, "delta": -0.2146, "gamma": 0.0232, "vega": 0.0476, "theta": -0.2048, "rho": -0.0062, "theo": 1.6118, "change": -0.125, "open": 1.75, "high": 1.85, "low": 1.5, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-04T15:02:54", "percent_change": -6.6313, "prev_day_close": 1.88499999046326}, {"option": "CSCO261113C00096000", "bid": 8.25, "bid_size": 438.0, "ask": 10.1, "ask_size": 355.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0248, "vega": 0.0507, "theta": -0.2166, "rho": 0.0209, "theo": 9.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "CSCO261113P00096000", "bid": 1.69, "bid_size": 496.0, "ask": 2.14, "ask_size": 538.0, "iv": 0.776, "open_interest": 875.0, "volume": 36.0, "delta": -0.24, "gamma": 0.0249, "vega": 0.0507, "theta": -0.2182, "rho": -0.007, "theo": 1.8621, "change": -0.16, "open": 2.0, "high": 2.12, "low": 1.87, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-04T14:37:25", "percent_change": -7.47663, "prev_day_close": 2.13999998569489}, {"option": "CSCO261113C00097000", "bid": 7.55, "bid_size": 441.0, "ask": 10.05, "ask_size": 344.0, "iv": 0.7332, "open_interest": 5.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0263, "vega": 0.0535, "theta": -0.2291, "rho": 0.0202, "theo": 8.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-10-16T11:49:59", "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "CSCO261113P00097000", "bid": 1.98, "bid_size": 563.0, "ask": 2.44, "ask_size": 544.0, "iv": 0.7758, "open_interest": 111.0, "volume": 55.0, "delta": -0.2669, "gamma": 0.0264, "vega": 0.0536, "theta": -0.2308, "rho": -0.0076, "theo": 2.1398, "change": -0.155, "open": 2.26, "high": 2.42, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-04T14:07:25", "percent_change": -6.47182, "prev_day_close": 2.39499998092651}, {"option": "CSCO261113C00098000", "bid": 6.85, "bid_size": 442.0, "ask": 9.0, "ask_size": 346.0, "iv": 0.6991, "open_interest": 5.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0277, "vega": 0.0562, "theta": -0.2405, "rho": 0.0196, "theo": 8.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-10-16T11:47:32", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CSCO261113P00098000", "bid": 2.27, "bid_size": 833.0, "ask": 2.76, "ask_size": 531.0, "iv": 0.7722, "open_interest": 110.0, "volume": 112.0, "delta": -0.295, "gamma": 0.0278, "vega": 0.0563, "theta": -0.2421, "rho": -0.0085, "theo": 2.4453, "change": -0.215, "open": 2.62, "high": 2.8, "low": 2.47, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T15:58:50", "percent_change": -7.88991, "prev_day_close": 2.72500002384186}, {"option": "CSCO261113C00099000", "bid": 6.2, "bid_size": 369.0, "ask": 8.45, "ask_size": 271.0, "iv": 0.71, "open_interest": 1.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.029, "vega": 0.0586, "theta": -0.2505, "rho": 0.0189, "theo": 7.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-10-16T11:46:52", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "CSCO261113P00099000", "bid": 2.54, "bid_size": 477.0, "ask": 3.1, "ask_size": 509.0, "iv": 0.7637, "open_interest": 439.0, "volume": 24.0, "delta": -0.3244, "gamma": 0.0291, "vega": 0.0586, "theta": -0.252, "rho": -0.0091, "theo": 2.7806, "change": -0.09, "open": 2.97, "high": 3.05, "low": 2.9, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T15:07:58", "percent_change": -2.86624, "prev_day_close": 3.13999998569488}, {"option": "CSCO261113C00100000", "bid": 6.75, "bid_size": 23.0, "ask": 7.1, "ask_size": 64.0, "iv": 0.7475, "open_interest": 56.0, "volume": 235.0, "delta": 0.6463, "gamma": 0.0301, "vega": 0.0607, "theta": -0.2589, "rho": 0.0181, "theo": 6.9641, "change": 0.135, "open": 6.96, "high": 7.7, "low": 5.97, "tick": "up", "last_trade_price": 6.96, "last_trade_time": "2026-11-04T15:55:04", "percent_change": 1.97802, "prev_day_close": 6.82500004768372}, {"option": "CSCO261113P00100000", "bid": 2.95, "bid_size": 511.0, "ask": 3.55, "ask_size": 503.0, "iv": 0.7711, "open_interest": 374.0, "volume": 145.0, "delta": -0.3549, "gamma": 0.0302, "vega": 0.0607, "theta": -0.2604, "rho": -0.01, "theo": 3.146, "change": -0.1, "open": 3.32, "high": 3.67, "low": 2.93, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:18:40", "percent_change": -2.85714, "prev_day_close": 3.5}, {"option": "CSCO261113C00101000", "bid": 5.5, "bid_size": 739.0, "ask": 6.6, "ask_size": 164.0, "iv": 0.701, "open_interest": 15.0, "volume": 80.0, "delta": 0.6151, "gamma": 0.0311, "vega": 0.0623, "theta": -0.2656, "rho": 0.0173, "theo": 6.3611, "change": -0.845, "open": 6.33, "high": 6.55, "low": 5.62, "tick": "no_change", "last_trade_price": 5.63, "last_trade_time": "2026-11-04T12:11:12", "percent_change": -13.0502, "prev_day_close": 6.47499990463257}, {"option": "CSCO261113P00101000", "bid": 3.1, "bid_size": 555.0, "ask": 3.95, "ask_size": 468.0, "iv": 0.7481, "open_interest": 218.0, "volume": 92.0, "delta": -0.3862, "gamma": 0.0312, "vega": 0.0624, "theta": -0.267, "rho": -0.0106, "theo": 3.5432, "change": -0.08, "open": 3.77, "high": 4.09, "low": 3.55, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-04T15:22:15", "percent_change": -2.07792, "prev_day_close": 3.85000002384186}, {"option": "CSCO261113C00102000", "bid": 5.2, "bid_size": 487.0, "ask": 6.25, "ask_size": 524.0, "iv": 0.7378, "open_interest": 17.0, "volume": 2.0, "delta": 0.5832, "gamma": 0.0319, "vega": 0.0636, "theta": -0.2705, "rho": 0.0165, "theo": 5.79, "change": -0.15, "open": 5.35, "high": 5.45, "low": 5.35, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T15:22:46", "percent_change": -2.67857, "prev_day_close": 5.60000014305115}, {"option": "CSCO261113P00102000", "bid": 3.65, "bid_size": 451.0, "ask": 4.55, "ask_size": 513.0, "iv": 0.7681, "open_interest": 72.0, "volume": 10.0, "delta": -0.4182, "gamma": 0.032, "vega": 0.0637, "theta": -0.2718, "rho": -0.0116, "theo": 3.9719, "change": -0.275, "open": 3.54, "high": 4.39, "low": 3.54, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T15:46:15", "percent_change": -6.14525, "prev_day_close": 4.47499990463257}, {"option": "CSCO261113C00103000", "bid": 4.75, "bid_size": 513.0, "ask": 6.05, "ask_size": 507.0, "iv": 0.7681, "open_interest": 102.0, "volume": 88.0, "delta": 0.5508, "gamma": 0.0324, "vega": 0.0645, "theta": -0.2734, "rho": 0.0156, "theo": 5.2514, "change": -0.2, "open": 4.99, "high": 4.99, "low": 4.75, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:22:46", "percent_change": -3.92157, "prev_day_close": 5.09999990463257}, {"option": "CSCO261113P00103000", "bid": 4.3, "bid_size": 151.0, "ask": 4.9, "ask_size": 503.0, "iv": 0.7708, "open_interest": 205.0, "volume": 233.0, "delta": -0.4507, "gamma": 0.0326, "vega": 0.0645, "theta": -0.2746, "rho": -0.0122, "theo": 4.4336, "change": -0.345, "open": 4.2, "high": 5.15, "low": 4.2, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-04T15:55:09", "percent_change": -7.00508, "prev_day_close": 4.92500019073486}, {"option": "CSCO261113C00104000", "bid": 4.2, "bid_size": 620.0, "ask": 5.5, "ask_size": 545.0, "iv": 0.7582, "open_interest": 96.0, "volume": 51.0, "delta": 0.5182, "gamma": 0.0328, "vega": 0.065, "theta": -0.2744, "rho": 0.0147, "theo": 4.7453, "change": -0.175, "open": 4.3, "high": 5.28, "low": 4.3, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T15:46:15", "percent_change": -3.82513, "prev_day_close": 4.57499980926514}, {"option": "CSCO261113P00104000", "bid": 4.55, "bid_size": 465.0, "ask": 5.45, "ask_size": 474.0, "iv": 0.7532, "open_interest": 317.0, "volume": 69.0, "delta": -0.4836, "gamma": 0.033, "vega": 0.065, "theta": -0.2755, "rho": -0.0131, "theo": 4.9279, "change": -0.2, "open": 5.3, "high": 5.35, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T15:18:40", "percent_change": -3.66973, "prev_day_close": 5.45000004768372}, {"option": "CSCO261113C00105000", "bid": 3.9, "bid_size": 674.0, "ask": 4.6, "ask_size": 473.0, "iv": 0.7358, "open_interest": 250.0, "volume": 110.0, "delta": 0.4854, "gamma": 0.0329, "vega": 0.065, "theta": -0.2733, "rho": 0.0139, "theo": 4.2722, "change": -0.25, "open": 4.65, "high": 4.99, "low": 3.8, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T14:06:30", "percent_change": -5.81395, "prev_day_close": 4.29999995231628}, {"option": "CSCO261113P00105000", "bid": 4.9, "bid_size": 511.0, "ask": 6.3, "ask_size": 533.0, "iv": 0.7615, "open_interest": 308.0, "volume": 8.0, "delta": -0.5164, "gamma": 0.0331, "vega": 0.0649, "theta": -0.2744, "rho": -0.0137, "theo": 5.4552, "change": -0.26, "open": 5.8, "high": 5.81, "low": 5.74, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-11-04T15:46:49", "percent_change": -4.33333, "prev_day_close": 6.0}, {"option": "CSCO261113C00106000", "bid": 3.35, "bid_size": 650.0, "ask": 4.0, "ask_size": 41.0, "iv": 0.7121, "open_interest": 110.0, "volume": 84.0, "delta": 0.4529, "gamma": 0.0329, "vega": 0.0646, "theta": -0.2704, "rho": 0.013, "theo": 3.8313, "change": -0.475, "open": 3.85, "high": 4.46, "low": 3.35, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T13:37:40", "percent_change": -12.2581, "prev_day_close": 3.87499988079071}, {"option": "CSCO261113P00106000", "bid": 5.65, "bid_size": 669.0, "ask": 6.6, "ask_size": 454.0, "iv": 0.7534, "open_interest": 100.0, "volume": 5.0, "delta": -0.5492, "gamma": 0.033, "vega": 0.0645, "theta": -0.2713, "rho": -0.0146, "theo": 6.0151, "change": -0.025, "open": 6.62, "high": 6.62, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:07:58", "percent_change": -0.383143, "prev_day_close": 6.52500009536743}, {"option": "CSCO261113C00107000", "bid": 2.9, "bid_size": 564.0, "ask": 3.65, "ask_size": 338.0, "iv": 0.7103, "open_interest": 220.0, "volume": 2.0, "delta": 0.4206, "gamma": 0.0326, "vega": 0.0638, "theta": -0.2655, "rho": 0.0121, "theo": 3.4228, "change": -0.24, "open": 2.78, "high": 3.11, "low": 2.78, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-04T13:00:24", "percent_change": -7.16418, "prev_day_close": 3.35000002384186}, {"option": "CSCO261113P00107000", "bid": 5.75, "bid_size": 566.0, "ask": 7.2, "ask_size": 441.0, "iv": 0.7127, "open_interest": 97.0, "volume": 4.0, "delta": -0.5815, "gamma": 0.0327, "vega": 0.0636, "theta": -0.2664, "rho": -0.015, "theo": 6.6072, "change": -0.025, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-04T15:39:44", "percent_change": -0.358425, "prev_day_close": 6.97500014305115}, {"option": "CSCO261113C00108000", "bid": 2.58, "bid_size": 637.0, "ask": 3.25, "ask_size": 264.0, "iv": 0.7097, "open_interest": 328.0, "volume": 33.0, "delta": 0.389, "gamma": 0.032, "vega": 0.0625, "theta": -0.2589, "rho": 0.0112, "theo": 3.0455, "change": -0.045, "open": 3.55, "high": 3.55, "low": 2.56, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-04T15:58:50", "percent_change": -1.50753, "prev_day_close": 2.98499989509582}, {"option": "CSCO261113P00108000", "bid": 6.75, "bid_size": 487.0, "ask": 7.85, "ask_size": 528.0, "iv": 0.7417, "open_interest": 339.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0322, "vega": 0.0624, "theta": -0.2597, "rho": -0.0158, "theo": 7.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-11-03T15:46:24", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "CSCO261113C00109000", "bid": 2.32, "bid_size": 611.0, "ask": 2.79, "ask_size": 48.0, "iv": 0.7041, "open_interest": 94.0, "volume": 43.0, "delta": 0.3581, "gamma": 0.0313, "vega": 0.0609, "theta": -0.2507, "rho": 0.0103, "theo": 2.699, "change": -0.12, "open": 2.85, "high": 3.05, "low": 2.4, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T11:52:01", "percent_change": -4.49438, "prev_day_close": 2.66999995708466}, {"option": "CSCO261113P00109000", "bid": 7.15, "bid_size": 509.0, "ask": 9.1, "ask_size": 434.0, "iv": 0.7672, "open_interest": 84.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0315, "vega": 0.0608, "theta": -0.2514, "rho": -0.016, "theo": 7.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-30T14:18:32", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "CSCO261113C00110000", "bid": 2.03, "bid_size": 598.0, "ask": 2.51, "ask_size": 73.0, "iv": 0.706, "open_interest": 631.0, "volume": 64.0, "delta": 0.3282, "gamma": 0.0304, "vega": 0.0589, "theta": -0.2411, "rho": 0.0095, "theo": 2.382, "change": -0.065, "open": 2.5, "high": 2.66, "low": 1.8, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-04T14:25:50", "percent_change": -2.78373, "prev_day_close": 2.33500003814697}, {"option": "CSCO261113P00110000", "bid": 8.15, "bid_size": 413.0, "ask": 9.55, "ask_size": 454.0, "iv": 0.7725, "open_interest": 193.0, "volume": 48.0, "delta": -0.6744, "gamma": 0.0306, "vega": 0.0587, "theta": -0.2415, "rho": -0.0168, "theo": 8.5702, "change": -0.9, "open": 8.98, "high": 8.98, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T10:12:52", "percent_change": -9.94475, "prev_day_close": 9.0499997138977}, {"option": "CSCO261113C00111000", "bid": 1.72, "bid_size": 666.0, "ask": 2.16, "ask_size": 53.0, "iv": 0.6951, "open_interest": 204.0, "volume": 106.0, "delta": 0.2994, "gamma": 0.0294, "vega": 0.0566, "theta": -0.2302, "rho": 0.0087, "theo": 2.0935, "change": -0.1, "open": 2.47, "high": 2.47, "low": 1.7, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:54:43", "percent_change": -4.76191, "prev_day_close": 2.10000002384186}, {"option": "CSCO261113P00111000", "bid": 8.75, "bid_size": 443.0, "ask": 10.6, "ask_size": 359.0, "iv": 0.7911, "open_interest": 38.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0295, "vega": 0.0564, "theta": -0.2305, "rho": -0.0174, "theo": 9.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-03T12:58:59", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "CSCO261113C00112000", "bid": 1.47, "bid_size": 542.0, "ask": 2.03, "ask_size": 476.0, "iv": 0.7045, "open_interest": 110.0, "volume": 205.0, "delta": 0.2718, "gamma": 0.0281, "vega": 0.0541, "theta": -0.2182, "rho": 0.0079, "theo": 1.8323, "change": -0.185, "open": 1.96, "high": 2.17, "low": 1.5, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T15:35:03", "percent_change": -9.61039, "prev_day_close": 1.92499995231628}, {"option": "CSCO261113P00112000", "bid": 9.25, "bid_size": 439.0, "ask": 11.25, "ask_size": 335.0, "iv": 0.7615, "open_interest": 29.0, "volume": 2.0, "delta": -0.7311, "gamma": 0.0283, "vega": 0.0537, "theta": -0.2184, "rho": -0.0176, "theo": 10.0237, "change": 0.665, "open": 11.04, "high": 11.04, "low": 11.04, "tick": "no_change", "last_trade_price": 11.04, "last_trade_time": "2026-11-04T14:00:57", "percent_change": 6.40964, "prev_day_close": 10.375}, {"option": "CSCO261113C00113000", "bid": 1.35, "bid_size": 512.0, "ask": 1.71, "ask_size": 46.0, "iv": 0.7041, "open_interest": 318.0, "volume": 30.0, "delta": 0.2456, "gamma": 0.0268, "vega": 0.0513, "theta": -0.2055, "rho": 0.0071, "theo": 1.5969, "change": -0.3, "open": 1.75, "high": 1.81, "low": 1.38, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-04T15:24:53", "percent_change": -17.4419, "prev_day_close": 1.71999996900558}, {"option": "CSCO261113P00113000", "bid": 10.25, "bid_size": 395.0, "ask": 12.2, "ask_size": 270.0, "iv": 0.8004, "open_interest": 40.0, "volume": 1.0, "delta": -0.7574, "gamma": 0.0269, "vega": 0.051, "theta": -0.2055, "rho": -0.0181, "theo": 10.7899, "change": -0.26, "open": 11.09, "high": 11.09, "low": 11.09, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-11-04T10:09:05", "percent_change": -2.29075, "prev_day_close": 11.3499999046326}, {"option": "CSCO261113C00114000", "bid": 1.09, "bid_size": 582.0, "ask": 1.61, "ask_size": 540.0, "iv": 0.7072, "open_interest": 259.0, "volume": 44.0, "delta": 0.221, "gamma": 0.0254, "vega": 0.0484, "theta": -0.1923, "rho": 0.0064, "theo": 1.3862, "change": -0.085, "open": 1.17, "high": 1.31, "low": 1.13, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T14:29:07", "percent_change": -6.09319, "prev_day_close": 1.39500004053116}, {"option": "CSCO261113P00114000", "bid": 11.4, "bid_size": 16.0, "ask": 12.95, "ask_size": 289.0, "iv": 0.833, "open_interest": 31.0, "volume": 1.0, "delta": -0.7823, "gamma": 0.0255, "vega": 0.0479, "theta": -0.192, "rho": -0.018, "theo": 11.5813, "change": -1.8, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T10:38:38", "percent_change": -14.6341, "prev_day_close": 12.2999997138977}, {"option": "CSCO261113C00115000", "bid": 0.92, "bid_size": 554.0, "ask": 1.29, "ask_size": 21.0, "iv": 0.6914, "open_interest": 602.0, "volume": 105.0, "delta": 0.1978, "gamma": 0.0238, "vega": 0.0454, "theta": -0.1787, "rho": 0.0058, "theo": 1.1984, "change": -0.215, "open": 1.32, "high": 1.48, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T15:45:00", "percent_change": -17.551, "prev_day_close": 1.22499996423721}, {"option": "CSCO261113P00115000", "bid": 11.8, "bid_size": 413.0, "ask": 13.8, "ask_size": 331.0, "iv": 0.799, "open_interest": 93.0, "volume": 2.0, "delta": -0.8056, "gamma": 0.024, "vega": 0.0448, "theta": -0.1782, "rho": -0.0184, "theo": 12.3955, "change": -0.8, "open": 12.92, "high": 12.92, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T10:21:15", "percent_change": -6.15385, "prev_day_close": 13.0}, {"option": "CSCO261113C00116000", "bid": 0.83, "bid_size": 982.0, "ask": 1.25, "ask_size": 533.0, "iv": 0.7121, "open_interest": 213.0, "volume": 8.0, "delta": 0.1763, "gamma": 0.0222, "vega": 0.0422, "theta": -0.165, "rho": 0.0052, "theo": 1.0323, "change": -0.135, "open": 1.2, "high": 1.2, "low": 0.92, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T15:37:54", "percent_change": -12.5581, "prev_day_close": 1.07499998807907}, {"option": "CSCO261113P00116000", "bid": 12.7, "bid_size": 422.0, "ask": 14.6, "ask_size": 277.0, "iv": 0.8054, "open_interest": 70.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0224, "vega": 0.0415, "theta": -0.1644, "rho": -0.0184, "theo": 13.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-10-20T10:47:53", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "CSCO261113C00117000", "bid": 0.73, "bid_size": 567.0, "ask": 1.04, "ask_size": 369.0, "iv": 0.708, "open_interest": 267.0, "volume": 14.0, "delta": 0.1565, "gamma": 0.0207, "vega": 0.0391, "theta": -0.1515, "rho": 0.0046, "theo": 0.886, "change": -0.155, "open": 0.89, "high": 0.89, "low": 0.75, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T15:48:00", "percent_change": -16.5775, "prev_day_close": 0.935000002384186}, {"option": "CSCO261113P00117000", "bid": 12.6, "bid_size": 431.0, "ask": 15.5, "ask_size": 234.0, "iv": 0.6983, "open_interest": 61.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0208, "vega": 0.0385, "theta": -0.1506, "rho": -0.0185, "theo": 14.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-10-26T14:51:21", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "CSCO261113C00118000", "bid": 0.51, "bid_size": 671.0, "ask": 0.96, "ask_size": 418.0, "iv": 0.7001, "open_interest": 244.0, "volume": 8.0, "delta": 0.1383, "gamma": 0.019, "vega": 0.036, "theta": -0.1383, "rho": 0.004, "theo": 0.7583, "change": -0.03, "open": 0.84, "high": 1.0, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T11:02:09", "percent_change": -3.75, "prev_day_close": 0.799999982118606}, {"option": "CSCO261113P00118000", "bid": 14.5, "bid_size": 403.0, "ask": 16.35, "ask_size": 373.0, "iv": 0.8262, "open_interest": 49.0, "volume": 1.0, "delta": -0.8655, "gamma": 0.0192, "vega": 0.0351, "theta": -0.1372, "rho": -0.0181, "theo": 14.9623, "change": -0.815, "open": 14.86, "high": 14.86, "low": 14.86, "tick": "up", "last_trade_price": 14.86, "last_trade_time": "2026-11-04T10:00:37", "percent_change": -5.19936, "prev_day_close": 15.6749997138977}, {"option": "CSCO261113C00119000", "bid": 0.49, "bid_size": 695.0, "ask": 0.75, "ask_size": 227.0, "iv": 0.6969, "open_interest": 108.0, "volume": 4.0, "delta": 0.1218, "gamma": 0.0175, "vega": 0.033, "theta": -0.1256, "rho": 0.0036, "theo": 0.6472, "change": -0.155, "open": 0.57, "high": 0.57, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T14:05:13", "percent_change": -21.6783, "prev_day_close": 0.715000003576279}, {"option": "CSCO261113P00119000", "bid": 14.5, "bid_size": 417.0, "ask": 17.65, "ask_size": 306.0, "iv": 0.7703, "open_interest": 19.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0176, "vega": 0.0322, "theta": -0.1244, "rho": -0.0182, "theo": 15.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-10-26T14:51:21", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "CSCO261113C00120000", "bid": 0.45, "bid_size": 113.0, "ask": 0.75, "ask_size": 528.0, "iv": 0.7204, "open_interest": 274.0, "volume": 34.0, "delta": 0.1069, "gamma": 0.016, "vega": 0.0301, "theta": -0.1135, "rho": 0.0031, "theo": 0.5513, "change": -0.115, "open": 0.6, "high": 0.74, "low": 0.42, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T15:03:11", "percent_change": -20.0, "prev_day_close": 0.574999988079071}, {"option": "CSCO261113P00120000", "bid": 15.3, "bid_size": 423.0, "ask": 18.85, "ask_size": 289.0, "iv": 0.802, "open_interest": 20.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0162, "vega": 0.0292, "theta": -0.1124, "rho": -0.0177, "theo": 16.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.47, "last_trade_time": "2026-10-27T14:43:28", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CSCO261113C00121000", "bid": 0.38, "bid_size": 183.0, "ask": 0.76, "ask_size": 508.0, "iv": 0.7395, "open_interest": 573.0, "volume": 4.0, "delta": 0.0936, "gamma": 0.0145, "vega": 0.0273, "theta": -0.1022, "rho": 0.0027, "theo": 0.469, "change": -0.105, "open": 0.55, "high": 0.56, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T15:29:42", "percent_change": -19.6262, "prev_day_close": 0.535000011324882}, {"option": "CSCO261113P00121000", "bid": 17.25, "bid_size": 54.0, "ask": 19.75, "ask_size": 47.0, "iv": 0.9451, "open_interest": 26.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0147, "vega": 0.0263, "theta": -0.1011, "rho": -0.0176, "theo": 17.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-10-15T10:25:45", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "CSCO261113C00122000", "bid": 0.25, "bid_size": 989.0, "ask": 0.5, "ask_size": 631.0, "iv": 0.6937, "open_interest": 907.0, "volume": 3.0, "delta": 0.0817, "gamma": 0.0131, "vega": 0.0247, "theta": -0.0916, "rho": 0.0024, "theo": 0.3986, "change": -0.035, "open": 0.38, "high": 0.43, "low": 0.38, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T14:53:21", "percent_change": -7.6923, "prev_day_close": 0.454999983310699}, {"option": "CSCO261113P00122000", "bid": 17.15, "bid_size": 123.0, "ask": 20.7, "ask_size": 46.0, "iv": 0.8175, "open_interest": 4.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0134, "vega": 0.0235, "theta": -0.0908, "rho": -0.0167, "theo": 18.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.77, "last_trade_time": "2026-10-27T14:43:28", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "CSCO261113C00123000", "bid": 0.22, "bid_size": 917.0, "ask": 0.49, "ask_size": 850.0, "iv": 0.7113, "open_interest": 165.0, "volume": 4.0, "delta": 0.0713, "gamma": 0.0118, "vega": 0.0222, "theta": -0.082, "rho": 0.0021, "theo": 0.3387, "change": -0.09, "open": 0.35, "high": 0.35, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T15:59:34", "percent_change": -20.9302, "prev_day_close": 0.429999992251396}, {"option": "CSCO261113P00123000", "bid": 18.1, "bid_size": 130.0, "ask": 21.65, "ask_size": 53.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0121, "vega": 0.0209, "theta": -0.0818, "rho": -0.0163, "theo": 19.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "CSCO261113C00124000", "bid": 0.14, "bid_size": 451.0, "ask": 0.75, "ask_size": 476.0, "iv": 0.7757, "open_interest": 96.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0106, "vega": 0.02, "theta": -0.0732, "rho": 0.0018, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:58:36", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "CSCO261113P00124000", "bid": 19.05, "bid_size": 131.0, "ask": 22.6, "ask_size": 51.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0109, "vega": 0.0188, "theta": -0.0734, "rho": -0.0163, "theo": 20.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.31, "last_trade_time": "2026-10-15T11:36:34", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "CSCO261113C00125000", "bid": 0.17, "bid_size": 379.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.6851, "open_interest": 447.0, "volume": 27.0, "delta": 0.054, "gamma": 0.0095, "vega": 0.0179, "theta": -0.0652, "rho": 0.0016, "theo": 0.2449, "change": -0.09, "open": 0.32, "high": 0.32, "low": 0.19, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T15:54:40", "percent_change": -28.125, "prev_day_close": 0.320000000298023}, {"option": "CSCO261113P00125000", "bid": 20.0, "bid_size": 119.0, "ask": 23.55, "ask_size": 12.0, "iv": 0.8494, "open_interest": 11.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0098, "vega": 0.0162, "theta": -0.0663, "rho": -0.0145, "theo": 21.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-10-08T09:45:35", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "CSCO261113C00126000", "bid": 0.1, "bid_size": 893.0, "ask": 0.24, "ask_size": 68.0, "iv": 0.6814, "open_interest": 85.0, "volume": 1.0, "delta": 0.047, "gamma": 0.0084, "vega": 0.016, "theta": -0.058, "rho": 0.0014, "theo": 0.2086, "change": -0.195, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:36:45", "percent_change": -43.8202, "prev_day_close": 0.445000000298023}, {"option": "CSCO261113P00126000", "bid": 20.95, "bid_size": 123.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.8562, "open_interest": 20.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0089, "vega": 0.0144, "theta": -0.0598, "rho": -0.0144, "theo": 22.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.53, "last_trade_time": "2026-10-16T12:59:54", "percent_change": 0.0, "prev_day_close": 23.2250003814697}, {"option": "CSCO261113C00127000", "bid": 0.11, "bid_size": 602.0, "ask": 0.23, "ask_size": 285.0, "iv": 0.7038, "open_interest": 46.0, "volume": 4.0, "delta": 0.0409, "gamma": 0.0075, "vega": 0.0144, "theta": -0.0516, "rho": 0.0012, "theo": 0.178, "change": -0.06, "open": 0.09, "high": 0.17, "low": 0.09, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T13:11:59", "percent_change": -26.087, "prev_day_close": 0.229999996721745}, {"option": "CSCO261113P00127000", "bid": 21.95, "bid_size": 116.0, "ask": 25.5, "ask_size": 15.0, "iv": 0.8822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.008, "vega": 0.0126, "theta": -0.0537, "rho": -0.0122, "theo": 23.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "CSCO261113C00128000", "bid": 0.09, "bid_size": 63.0, "ask": 0.36, "ask_size": 492.0, "iv": 0.7636, "open_interest": 53.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0067, "vega": 0.0128, "theta": -0.0459, "rho": 0.001, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T10:34:00", "percent_change": 0.0, "prev_day_close": 0.359999998472631}, {"option": "CSCO261113P00128000", "bid": 22.9, "bid_size": 116.0, "ask": 26.45, "ask_size": 11.0, "iv": 0.8861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0073, "vega": 0.0104, "theta": -0.0478, "rho": -0.0116, "theo": 24.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "CSCO261113C00129000", "bid": 0.04, "bid_size": 680.0, "ask": 0.2, "ask_size": 572.0, "iv": 0.7052, "open_interest": 63.0, "volume": 2.0, "delta": 0.031, "gamma": 0.006, "vega": 0.0114, "theta": -0.0408, "rho": 0.0009, "theo": 0.1304, "change": -0.01, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T12:39:08", "percent_change": -7.69231, "prev_day_close": 0.129999998956919}, {"option": "CSCO261113P00129000", "bid": 23.9, "bid_size": 117.0, "ask": 27.45, "ask_size": 11.0, "iv": 0.911, "open_interest": 1.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0066, "vega": 0.0094, "theta": -0.0426, "rho": -0.0116, "theo": 25.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.77, "last_trade_time": "2026-10-19T13:31:17", "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "CSCO261113C00130000", "bid": 0.06, "bid_size": 205.0, "ask": 0.18, "ask_size": 637.0, "iv": 0.7258, "open_interest": 126.0, "volume": 8.0, "delta": 0.0271, "gamma": 0.0053, "vega": 0.0102, "theta": -0.0363, "rho": 0.0008, "theo": 0.1121, "change": 0.025, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T13:11:59", "percent_change": 23.8095, "prev_day_close": 0.10500000230968}, {"option": "CSCO261113P00130000", "bid": 25.6, "bid_size": 116.0, "ask": 28.45, "ask_size": 23.0, "iv": 1.0726, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.006, "vega": 0.008, "theta": -0.0375, "rho": -0.0092, "theo": 26.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9250001907349}, {"option": "CSCO261113C00131000", "bid": 0.02, "bid_size": 372.0, "ask": 0.18, "ask_size": 509.0, "iv": 0.7254, "open_interest": 40.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0047, "vega": 0.0091, "theta": -0.0323, "rho": 0.0007, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:27:18", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "CSCO261113P00131000", "bid": 25.9, "bid_size": 116.0, "ask": 29.45, "ask_size": 13.0, "iv": 0.9596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0053, "vega": 0.0058, "theta": -0.0324, "rho": -0.0074, "theo": 27.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "CSCO261113C00132000", "bid": 0.01, "bid_size": 184.0, "ask": 0.18, "ask_size": 480.0, "iv": 0.7393, "open_interest": 188.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0042, "vega": 0.0082, "theta": -0.0288, "rho": 0.0006, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T12:28:27", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "CSCO261113P00132000", "bid": 26.9, "bid_size": 129.0, "ask": 30.45, "ask_size": 10.0, "iv": 0.9834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0047, "vega": 0.0052, "theta": -0.0283, "rho": -0.0074, "theo": 28.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "CSCO261113C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 129.0, "iv": 1.1227, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0037, "vega": 0.0073, "theta": -0.0257, "rho": 0.0005, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 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": "CSCO261113P00133000", "bid": 27.9, "bid_size": 116.0, "ask": 31.45, "ask_size": 10.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0041, "vega": 0.0047, "theta": -0.0247, "rho": -0.0063, "theo": 29.3295, "change": 0.0, "open": 0.0, "high": 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": "CSCO261113C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.81, "ask_size": 291.0, "iv": 1.202, "open_interest": 7.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0033, "vega": 0.0065, "theta": -0.023, "rho": 0.0005, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-10-30T14:42:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CSCO261113P00134000", "bid": 28.9, "bid_size": 116.0, "ask": 32.45, "ask_size": 9.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0035, "vega": 0.003, "theta": -0.0211, "rho": -0.0031, "theo": 30.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "CSCO261113C00135000", "bid": 0.03, "bid_size": 31.0, "ask": 0.08, "ask_size": 145.0, "iv": 0.7386, "open_interest": 337.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.003, "vega": 0.0059, "theta": -0.0205, "rho": 0.0004, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T13:51:45", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "CSCO261113P00135000", "bid": 29.9, "bid_size": 117.0, "ask": 33.45, "ask_size": 12.0, "iv": 1.053, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0029, "vega": 0.0021, "theta": -0.019, "rho": -0.0031, "theo": 31.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.07, "last_trade_time": "2026-11-02T09:35:31", "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "CSCO261113C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 125.0, "iv": 1.312, "open_interest": 38.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0017, "vega": 0.0034, "theta": -0.012, "rho": 0.0002, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:46:41", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CSCO261113P00140000", "bid": 34.9, "bid_size": 116.0, "ask": 37.75, "ask_size": 10.0, "iv": 0.8402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0137, "rho": -0.0006, "theo": 36.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.125}, {"option": "CSCO261113C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 175.0, "iv": 1.4373, "open_interest": 28.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.001, "vega": 0.0021, "theta": -0.0073, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:31:15", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CSCO261113P00145000", "bid": 39.9, "bid_size": 116.0, "ask": 42.75, "ask_size": 6.0, "iv": 0.9241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 41.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9249992370606}, {"option": "CSCO261113C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.86, "ask_size": 165.0, "iv": 1.5771, "open_interest": 13.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0046, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T10:56:04", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CSCO261113P00150000", "bid": 44.9, "bid_size": 116.0, "ask": 48.45, "ask_size": 10.0, "iv": 1.3681, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 46.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0249996185303}, {"option": "CSCO261113C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.03, "ask_size": 247.0, "iv": 1.7125, "open_interest": 10.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0029, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T11:17:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CSCO261113P00155000", "bid": 49.9, "bid_size": 116.0, "ask": 53.45, "ask_size": 13.0, "iv": 1.463, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 51.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "CSCO261120C00055000", "bid": 47.15, "bid_size": 91.0, "ask": 49.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0001, "rho": 0.0269, "theo": 48.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9750003814697}, {"option": "CSCO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 180.0, "iv": 2.095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.0019, "theta": -0.006, "rho": -0.0001, "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": 1.06500005722046}, {"option": "CSCO261120C00060000", "bid": 42.35, "bid_size": 120.0, "ask": 44.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0006, "vega": 0.0027, "theta": -0.0025, "rho": 0.0293, "theo": 43.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.38, "last_trade_time": "2026-09-23T09:46:50", "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "CSCO261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 221.0, "iv": 1.8515, "open_interest": 4.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0006, "vega": 0.0027, "theta": -0.0078, "rho": -0.0002, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:15:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CSCO261120C00065000", "bid": 36.7, "bid_size": 120.0, "ask": 40.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0009, "vega": 0.0039, "theta": -0.0055, "rho": 0.0316, "theo": 38.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-10-09T11:27:00", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "CSCO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 188.0, "iv": 1.6264, "open_interest": 5.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0009, "vega": 0.0039, "theta": -0.0102, "rho": -0.0003, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-05T12:24:21", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "CSCO261120C00070000", "bid": 32.4, "bid_size": 121.0, "ask": 34.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0015, "vega": 0.0058, "theta": -0.0098, "rho": 0.0339, "theo": 33.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-06T09:30:06", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "CSCO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 3.0, "iv": 0.7932, "open_interest": 2758.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0015, "vega": 0.0058, "theta": -0.0139, "rho": -0.0005, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:15:11", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "CSCO261120C00075000", "bid": 26.8, "bid_size": 132.0, "ask": 30.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0026, "vega": 0.0092, "theta": -0.0168, "rho": 0.036, "theo": 28.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.02, "last_trade_time": "2026-10-23T10:25:28", "percent_change": 0.0, "prev_day_close": 28.5749998092651}, {"option": "CSCO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 324.0, "iv": 0.8274, "open_interest": 1083.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0026, "vega": 0.0092, "theta": -0.0204, "rho": -0.0009, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:00:18", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "CSCO261120C00080000", "bid": 21.9, "bid_size": 234.0, "ask": 25.45, "ask_size": 35.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0047, "vega": 0.0158, "theta": -0.0296, "rho": 0.0376, "theo": 24.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.29, "last_trade_time": "2026-11-02T10:11:53", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "CSCO261120P00080000", "bid": 0.12, "bid_size": 64.0, "ask": 0.27, "ask_size": 552.0, "iv": 0.6988, "open_interest": 5068.0, "volume": 60.0, "delta": -0.0322, "gamma": 0.0047, "vega": 0.0158, "theta": -0.0325, "rho": -0.0016, "theo": 0.1959, "change": -0.025, "open": 0.19, "high": 0.22, "low": 0.15, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T11:25:41", "percent_change": -11.6279, "prev_day_close": 0.214999999850988}, {"option": "CSCO261120C00085000", "bid": 17.15, "bid_size": 136.0, "ask": 20.7, "ask_size": 47.0, "iv": 0.4708, "open_interest": 12.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0088, "vega": 0.0277, "theta": -0.053, "rho": 0.0383, "theo": 19.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.48, "last_trade_time": "2026-10-30T12:36:55", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "CSCO261120P00085000", "bid": 0.37, "bid_size": 15.0, "ask": 0.48, "ask_size": 380.0, "iv": 0.6614, "open_interest": 784.0, "volume": 26.0, "delta": -0.0653, "gamma": 0.0088, "vega": 0.0278, "theta": -0.0554, "rho": -0.0032, "theo": 0.4231, "change": -0.085, "open": 0.58, "high": 0.58, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T15:45:37", "percent_change": -16.5049, "prev_day_close": 0.515000000596046}, {"option": "CSCO261120C00090000", "bid": 13.6, "bid_size": 777.0, "ask": 15.95, "ask_size": 626.0, "iv": 0.6337, "open_interest": 112.0, "volume": 1.0, "delta": 0.8714, "gamma": 0.015, "vega": 0.0458, "theta": -0.0885, "rho": 0.0373, "theo": 14.801, "change": -0.775, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T13:16:51", "percent_change": -5.42907, "prev_day_close": 14.2749996185303}, {"option": "CSCO261120P00090000", "bid": 0.83, "bid_size": 83.0, "ask": 1.19, "ask_size": 485.0, "iv": 0.6551, "open_interest": 1555.0, "volume": 28.0, "delta": -0.129, "gamma": 0.0151, "vega": 0.0458, "theta": -0.0905, "rho": -0.0063, "theo": 0.9379, "change": -0.12, "open": 1.08, "high": 1.16, "low": 0.9, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-04T15:55:02", "percent_change": -10.3448, "prev_day_close": 1.16000002622604}, {"option": "CSCO261120C00095000", "bid": 10.0, "bid_size": 641.0, "ask": 11.35, "ask_size": 243.0, "iv": 0.6087, "open_interest": 190.0, "volume": 46.0, "delta": 0.7718, "gamma": 0.0221, "vega": 0.0658, "theta": -0.1278, "rho": 0.0342, "theo": 10.7874, "change": -0.7, "open": 10.5, "high": 10.5, "low": 9.95, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-04T15:02:15", "percent_change": -6.48148, "prev_day_close": 10.8000001907349}, {"option": "CSCO261120P00095000", "bid": 1.79, "bid_size": 64.0, "ask": 2.29, "ask_size": 607.0, "iv": 0.6446, "open_interest": 4143.0, "volume": 156.0, "delta": -0.2291, "gamma": 0.0222, "vega": 0.0659, "theta": -0.1294, "rho": -0.0109, "theo": 1.9168, "change": -0.015, "open": 2.29, "high": 2.35, "low": 1.84, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-04T15:54:27", "percent_change": -0.650762, "prev_day_close": 2.3050000667572}, {"option": "CSCO261120C00096000", "bid": 8.65, "bid_size": 438.0, "ask": 10.55, "ask_size": 99.0, "iv": 0.5564, "open_interest": 9.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.0235, "vega": 0.0694, "theta": -0.1348, "rho": 0.0333, "theo": 10.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-03T13:47:58", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "CSCO261120P00096000", "bid": 1.95, "bid_size": 500.0, "ask": 2.45, "ask_size": 223.0, "iv": 0.6261, "open_interest": 131.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0236, "vega": 0.0695, "theta": -0.1364, "rho": -0.0122, "theo": 2.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-03T14:28:43", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "CSCO261120C00097000", "bid": 7.95, "bid_size": 696.0, "ask": 9.9, "ask_size": 443.0, "iv": 0.5622, "open_interest": 63.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.0247, "vega": 0.0729, "theta": -0.1414, "rho": 0.0323, "theo": 9.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-03T11:03:27", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "CSCO261120P00097000", "bid": 2.14, "bid_size": 652.0, "ask": 3.05, "ask_size": 616.0, "iv": 0.6376, "open_interest": 92.0, "volume": 7.0, "delta": -0.2786, "gamma": 0.0248, "vega": 0.073, "theta": -0.1429, "rho": -0.0132, "theo": 2.4748, "change": -0.555, "open": 2.76, "high": 2.77, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T10:30:28", "percent_change": -19.105, "prev_day_close": 2.90499997138977}, {"option": "CSCO261120C00098000", "bid": 7.6, "bid_size": 507.0, "ask": 9.3, "ask_size": 209.0, "iv": 0.59, "open_interest": 45.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0259, "vega": 0.076, "theta": -0.1473, "rho": 0.0313, "theo": 8.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-28T09:53:55", "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "CSCO261120P00098000", "bid": 2.65, "bid_size": 543.0, "ask": 3.4, "ask_size": 822.0, "iv": 0.6491, "open_interest": 271.0, "volume": 4.0, "delta": -0.305, "gamma": 0.026, "vega": 0.0761, "theta": -0.1487, "rho": -0.0146, "theo": 2.7937, "change": 0.025, "open": 3.1, "high": 3.25, "low": 2.8, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T11:42:37", "percent_change": 0.775197, "prev_day_close": 3.22499990463257}, {"option": "CSCO261120C00099000", "bid": 6.8, "bid_size": 428.0, "ask": 8.9, "ask_size": 403.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.6689, "gamma": 0.027, "vega": 0.0788, "theta": -0.1525, "rho": 0.0302, "theo": 8.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CSCO261120P00099000", "bid": 3.05, "bid_size": 81.0, "ask": 3.55, "ask_size": 455.0, "iv": 0.6366, "open_interest": 80.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0271, "vega": 0.0789, "theta": -0.1538, "rho": -0.0155, "theo": 3.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.94, "last_trade_time": "2026-11-02T14:39:26", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "CSCO261120C00100000", "bid": 7.2, "bid_size": 32.0, "ask": 7.55, "ask_size": 43.0, "iv": 0.6121, "open_interest": 617.0, "volume": 221.0, "delta": 0.6407, "gamma": 0.0279, "vega": 0.0813, "theta": -0.1569, "rho": 0.0291, "theo": 7.3918, "change": -0.045, "open": 7.75, "high": 8.26, "low": 6.52, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-11-04T15:55:04", "percent_change": -0.602005, "prev_day_close": 7.47499990463257}, {"option": "CSCO261120P00100000", "bid": 3.45, "bid_size": 40.0, "ask": 3.65, "ask_size": 14.0, "iv": 0.6183, "open_interest": 4982.0, "volume": 124.0, "delta": -0.3607, "gamma": 0.028, "vega": 0.0813, "theta": -0.1582, "rho": -0.0169, "theo": 3.5164, "change": -0.47, "open": 3.73, "high": 4.2, "low": 3.2, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-04T15:58:48", "percent_change": -11.6049, "prev_day_close": 4.05000007152557}, {"option": "CSCO261120C00101000", "bid": 5.9, "bid_size": 440.0, "ask": 7.65, "ask_size": 418.0, "iv": 0.6092, "open_interest": 2.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0287, "vega": 0.0833, "theta": -0.1604, "rho": 0.0279, "theo": 6.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-03T13:05:12", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CSCO261120P00101000", "bid": 3.4, "bid_size": 529.0, "ask": 4.4, "ask_size": 538.0, "iv": 0.6093, "open_interest": 73.0, "volume": 2.0, "delta": -0.3898, "gamma": 0.0289, "vega": 0.0833, "theta": -0.1616, "rho": -0.018, "theo": 3.9212, "change": -0.275, "open": 4.25, "high": 4.25, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T14:08:10", "percent_change": -6.14525, "prev_day_close": 4.47500014305115}, {"option": "CSCO261120C00102000", "bid": 5.35, "bid_size": 792.0, "ask": 7.3, "ask_size": 613.0, "iv": 0.6205, "open_interest": 18.0, "volume": 27.0, "delta": 0.5824, "gamma": 0.0294, "vega": 0.0848, "theta": -0.163, "rho": 0.0267, "theo": 6.2323, "change": -0.355, "open": 5.75, "high": 5.87, "low": 5.32, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-11-04T15:20:27", "percent_change": -5.70281, "prev_day_close": 6.22499990463257}, {"option": "CSCO261120P00102000", "bid": 3.9, "bid_size": 742.0, "ask": 4.9, "ask_size": 608.0, "iv": 0.6148, "open_interest": 62.0, "volume": 9.0, "delta": -0.4194, "gamma": 0.0295, "vega": 0.0849, "theta": -0.1641, "rho": -0.0193, "theo": 4.3563, "change": -0.245, "open": 4.2, "high": 5.01, "low": 4.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-11-04T15:25:57", "percent_change": -4.97462, "prev_day_close": 4.92500019073486}, {"option": "CSCO261120C00103000", "bid": 5.2, "bid_size": 771.0, "ask": 5.85, "ask_size": 208.0, "iv": 0.5873, "open_interest": 20.0, "volume": 42.0, "delta": 0.5526, "gamma": 0.0298, "vega": 0.0859, "theta": -0.1647, "rho": 0.0254, "theo": 5.6976, "change": -0.275, "open": 6.0, "high": 6.0, "low": 4.95, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T15:58:50", "percent_change": -4.72103, "prev_day_close": 5.82500004768372}, {"option": "CSCO261120P00103000", "bid": 4.65, "bid_size": 376.0, "ask": 5.25, "ask_size": 536.0, "iv": 0.6224, "open_interest": 45.0, "volume": 41.0, "delta": -0.4493, "gamma": 0.03, "vega": 0.0859, "theta": -0.1657, "rho": -0.0207, "theo": 4.8208, "change": -0.45, "open": 5.25, "high": 5.45, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T15:58:50", "percent_change": -8.33333, "prev_day_close": 5.40000009536743}, {"option": "CSCO261120C00104000", "bid": 4.55, "bid_size": 989.0, "ask": 5.55, "ask_size": 519.0, "iv": 0.5886, "open_interest": 432.0, "volume": 29.0, "delta": 0.5226, "gamma": 0.0302, "vega": 0.0865, "theta": -0.1653, "rho": 0.0241, "theo": 5.1928, "change": -0.025, "open": 5.61, "high": 6.0, "low": 4.55, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T15:55:01", "percent_change": -0.487805, "prev_day_close": 5.125}, {"option": "CSCO261120P00104000", "bid": 5.05, "bid_size": 465.0, "ask": 5.9, "ask_size": 535.0, "iv": 0.6235, "open_interest": 293.0, "volume": 103.0, "delta": -0.4796, "gamma": 0.0304, "vega": 0.0865, "theta": -0.1663, "rho": -0.0218, "theo": 5.3167, "change": -0.3, "open": 5.35, "high": 6.25, "low": 5.17, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-04T14:22:43", "percent_change": -5.04202, "prev_day_close": 5.95000004768372}, {"option": "CSCO261120C00105000", "bid": 4.5, "bid_size": 450.0, "ask": 4.9, "ask_size": 588.0, "iv": 0.6008, "open_interest": 1645.0, "volume": 434.0, "delta": 0.4925, "gamma": 0.0303, "vega": 0.0867, "theta": -0.165, "rho": 0.0228, "theo": 4.7184, "change": -0.28, "open": 4.95, "high": 5.48, "low": 4.14, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-04T15:15:30", "percent_change": -5.95745, "prev_day_close": 4.70000004768372}, {"option": "CSCO261120P00105000", "bid": 5.35, "bid_size": 609.0, "ask": 6.45, "ask_size": 534.0, "iv": 0.6096, "open_interest": 5680.0, "volume": 47.0, "delta": -0.5099, "gamma": 0.0305, "vega": 0.0866, "theta": -0.1659, "rho": -0.0232, "theo": 5.8422, "change": -0.25, "open": 6.12, "high": 6.68, "low": 5.59, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T15:40:00", "percent_change": -3.87597, "prev_day_close": 6.45000004768372}, {"option": "CSCO261120C00106000", "bid": 3.65, "bid_size": 970.0, "ask": 4.4, "ask_size": 78.0, "iv": 0.572, "open_interest": 115.0, "volume": 19.0, "delta": 0.4625, "gamma": 0.0303, "vega": 0.0863, "theta": -0.1637, "rho": 0.0215, "theo": 4.2737, "change": -0.25, "open": 4.95, "high": 4.95, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T15:55:01", "percent_change": -5.61798, "prev_day_close": 4.45000004768372}, {"option": "CSCO261120P00106000", "bid": 6.15, "bid_size": 350.0, "ask": 7.25, "ask_size": 545.0, "iv": 0.6358, "open_interest": 119.0, "volume": 2.0, "delta": -0.5401, "gamma": 0.0305, "vega": 0.0861, "theta": -0.1645, "rho": -0.0239, "theo": 6.3982, "change": -0.15, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-04T10:53:44", "percent_change": -2.11267, "prev_day_close": 7.09999990463257}, {"option": "CSCO261120C00107000", "bid": 3.05, "bid_size": 970.0, "ask": 4.45, "ask_size": 738.0, "iv": 0.586, "open_interest": 198.0, "volume": 50.0, "delta": 0.4328, "gamma": 0.0301, "vega": 0.0854, "theta": -0.1614, "rho": 0.0202, "theo": 3.8587, "change": -0.565, "open": 4.42, "high": 4.42, "low": 3.41, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-04T12:47:17", "percent_change": -14.2138, "prev_day_close": 3.97499990463257}, {"option": "CSCO261120P00107000", "bid": 6.6, "bid_size": 442.0, "ask": 7.95, "ask_size": 444.0, "iv": 0.6328, "open_interest": 498.0, "volume": 10.0, "delta": -0.57, "gamma": 0.0303, "vega": 0.0853, "theta": -0.1622, "rho": -0.0252, "theo": 6.9839, "change": -0.33, "open": 7.37, "high": 7.37, "low": 7.37, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-11-04T10:12:18", "percent_change": -4.28572, "prev_day_close": 7.70000004768372}, {"option": "CSCO261120C00108000", "bid": 3.0, "bid_size": 848.0, "ask": 3.8, "ask_size": 572.0, "iv": 0.5879, "open_interest": 1501.0, "volume": 15.0, "delta": 0.4035, "gamma": 0.0298, "vega": 0.0841, "theta": -0.1583, "rho": 0.0189, "theo": 3.4727, "change": -0.16, "open": 3.9, "high": 3.91, "low": 3.02, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-04T14:13:17", "percent_change": -4.57143, "prev_day_close": 3.5}, {"option": "CSCO261120P00108000", "bid": 7.2, "bid_size": 685.0, "ask": 8.2, "ask_size": 530.0, "iv": 0.6087, "open_interest": 151.0, "volume": 3.0, "delta": -0.5995, "gamma": 0.03, "vega": 0.0838, "theta": -0.159, "rho": -0.0259, "theo": 7.5984, "change": -0.3, "open": 8.0, "high": 8.05, "low": 8.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-04T15:28:02", "percent_change": -3.59281, "prev_day_close": 8.34999990463257}, {"option": "CSCO261120C00109000", "bid": 2.58, "bid_size": 949.0, "ask": 3.25, "ask_size": 71.0, "iv": 0.5701, "open_interest": 170.0, "volume": 17.0, "delta": 0.3748, "gamma": 0.0292, "vega": 0.0824, "theta": -0.1543, "rho": 0.0176, "theo": 3.1149, "change": -0.23, "open": 3.52, "high": 3.7, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-04T11:00:07", "percent_change": -7.1875, "prev_day_close": 3.20000004768372}, {"option": "CSCO261120P00109000", "bid": 7.3, "bid_size": 732.0, "ask": 9.4, "ask_size": 540.0, "iv": 0.6076, "open_interest": 113.0, "volume": 3.0, "delta": -0.6284, "gamma": 0.0295, "vega": 0.082, "theta": -0.1549, "rho": -0.0269, "theo": 8.2422, "change": -0.17, "open": 9.15, "high": 9.15, "low": 8.68, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-11-04T15:28:02", "percent_change": -1.9209, "prev_day_close": 8.84999990463257}, {"option": "CSCO261120C00110000", "bid": 2.58, "bid_size": 669.0, "ask": 2.97, "ask_size": 478.0, "iv": 0.5912, "open_interest": 9785.0, "volume": 239.0, "delta": 0.3469, "gamma": 0.0286, "vega": 0.0802, "theta": -0.1495, "rho": 0.0163, "theo": 2.7847, "change": -0.215, "open": 3.05, "high": 3.35, "low": 2.31, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T15:48:49", "percent_change": -7.63766, "prev_day_close": 2.81500005722046}, {"option": "CSCO261120P00110000", "bid": 8.15, "bid_size": 715.0, "ask": 9.95, "ask_size": 476.0, "iv": 0.6096, "open_interest": 5005.0, "volume": 36.0, "delta": -0.6566, "gamma": 0.0288, "vega": 0.08, "theta": -0.1501, "rho": -0.0278, "theo": 8.9127, "change": -0.55, "open": 8.55, "high": 10.17, "low": 8.53, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T15:25:57", "percent_change": -5.69948, "prev_day_close": 9.65000009536743}, {"option": "CSCO261120C00111000", "bid": 2.09, "bid_size": 840.0, "ask": 2.65, "ask_size": 109.0, "iv": 0.5761, "open_interest": 234.0, "volume": 8.0, "delta": 0.3198, "gamma": 0.0278, "vega": 0.0777, "theta": -0.1441, "rho": 0.015, "theo": 2.4809, "change": -0.405, "open": 2.94, "high": 2.94, "low": 2.11, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-04T13:44:48", "percent_change": -15.1402, "prev_day_close": 2.67500007152557}, {"option": "CSCO261120P00111000", "bid": 8.7, "bid_size": 441.0, "ask": 10.5, "ask_size": 402.0, "iv": 0.589, "open_interest": 474.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.028, "vega": 0.0772, "theta": -0.1446, "rho": -0.0286, "theo": 9.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-10-30T09:32:04", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CSCO261120C00112000", "bid": 2.1, "bid_size": 39.0, "ask": 2.26, "ask_size": 49.0, "iv": 0.5853, "open_interest": 280.0, "volume": 45.0, "delta": 0.2937, "gamma": 0.0268, "vega": 0.0748, "theta": -0.1381, "rho": 0.0138, "theo": 2.2029, "change": -0.235, "open": 2.22, "high": 2.22, "low": 1.9, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-04T15:59:44", "percent_change": -9.73085, "prev_day_close": 2.41500008106232}, {"option": "CSCO261120P00112000", "bid": 9.75, "bid_size": 438.0, "ask": 11.6, "ask_size": 378.0, "iv": 0.6337, "open_interest": 117.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.0271, "vega": 0.0744, "theta": -0.1385, "rho": -0.0296, "theo": 10.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-10-27T14:45:12", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "CSCO261120C00113000", "bid": 1.42, "bid_size": 988.0, "ask": 2.18, "ask_size": 525.0, "iv": 0.5654, "open_interest": 404.0, "volume": 24.0, "delta": 0.2687, "gamma": 0.0258, "vega": 0.0717, "theta": -0.1316, "rho": 0.0127, "theo": 1.9492, "change": -0.305, "open": 1.8, "high": 1.8, "low": 1.72, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T14:50:38", "percent_change": -14.4893, "prev_day_close": 2.10500001907349}, {"option": "CSCO261120P00113000", "bid": 10.7, "bid_size": 434.0, "ask": 12.5, "ask_size": 353.0, "iv": 0.6576, "open_interest": 8.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.026, "vega": 0.0709, "theta": -0.1319, "rho": -0.0294, "theo": 11.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-03T14:49:08", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "CSCO261120C00114000", "bid": 1.58, "bid_size": 94.0, "ask": 1.98, "ask_size": 475.0, "iv": 0.5971, "open_interest": 60.0, "volume": 15.0, "delta": 0.2449, "gamma": 0.0246, "vega": 0.0683, "theta": -0.1247, "rho": 0.0116, "theo": 1.719, "change": -0.17, "open": 1.74, "high": 1.77, "low": 1.47, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-04T15:57:27", "percent_change": -9.13979, "prev_day_close": 1.86000001430511}, {"option": "CSCO261120P00114000", "bid": 10.75, "bid_size": 433.0, "ask": 13.3, "ask_size": 364.0, "iv": 0.6094, "open_interest": 8.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.0249, "vega": 0.0675, "theta": -0.125, "rho": -0.0301, "theo": 11.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-10-30T10:17:00", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CSCO261120C00115000", "bid": 1.27, "bid_size": 528.0, "ask": 1.66, "ask_size": 586.0, "iv": 0.5756, "open_interest": 7749.0, "volume": 62.0, "delta": 0.2224, "gamma": 0.0234, "vega": 0.0648, "theta": -0.1175, "rho": 0.0105, "theo": 1.5111, "change": -0.2, "open": 1.68, "high": 1.85, "low": 1.32, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T15:48:49", "percent_change": -12.5, "prev_day_close": 1.59999996423721}, {"option": "CSCO261120P00115000", "bid": 11.7, "bid_size": 532.0, "ask": 14.05, "ask_size": 288.0, "iv": 0.6174, "open_interest": 1700.0, "volume": 7.0, "delta": -0.7825, "gamma": 0.0237, "vega": 0.0638, "theta": -0.1178, "rho": -0.0298, "theo": 12.6501, "change": 0.28, "open": 12.44, "high": 13.69, "low": 12.44, "tick": "up", "last_trade_price": 13.63, "last_trade_time": "2026-11-04T15:30:35", "percent_change": 2.09738, "prev_day_close": 13.3499999046326}, {"option": "CSCO261120C00116000", "bid": 1.0, "bid_size": 1079.0, "ask": 1.39, "ask_size": 23.0, "iv": 0.5594, "open_interest": 557.0, "volume": 13.0, "delta": 0.2011, "gamma": 0.0221, "vega": 0.0611, "theta": -0.1102, "rho": 0.0095, "theo": 1.3242, "change": -0.27, "open": 1.36, "high": 1.36, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T15:32:03", "percent_change": -19.4245, "prev_day_close": 1.39000004529953}, {"option": "CSCO261120P00116000", "bid": 12.95, "bid_size": 435.0, "ask": 15.2, "ask_size": 387.0, "iv": 0.677, "open_interest": 86.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0224, "vega": 0.06, "theta": -0.1103, "rho": -0.03, "theo": 13.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T11:30:05", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "CSCO261120C00117000", "bid": 0.93, "bid_size": 664.0, "ask": 1.43, "ask_size": 653.0, "iv": 0.5835, "open_interest": 276.0, "volume": 15.0, "delta": 0.1813, "gamma": 0.0208, "vega": 0.0574, "theta": -0.1028, "rho": 0.0086, "theo": 1.1573, "change": -0.215, "open": 1.03, "high": 1.13, "low": 1.03, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T15:10:42", "percent_change": -15.9851, "prev_day_close": 1.34500002861023}, {"option": "CSCO261120P00117000", "bid": 13.8, "bid_size": 408.0, "ask": 15.75, "ask_size": 334.0, "iv": 0.6592, "open_interest": 2.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0211, "vega": 0.0563, "theta": -0.1029, "rho": -0.0304, "theo": 14.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-29T10:23:11", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CSCO261120C00118000", "bid": 0.82, "bid_size": 494.0, "ask": 1.11, "ask_size": 196.0, "iv": 0.5699, "open_interest": 189.0, "volume": 6.0, "delta": 0.1629, "gamma": 0.0195, "vega": 0.0536, "theta": -0.0955, "rho": 0.0078, "theo": 1.0089, "change": -0.135, "open": 1.42, "high": 1.42, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T12:13:34", "percent_change": -12.0, "prev_day_close": 1.125}, {"option": "CSCO261120P00118000", "bid": 14.05, "bid_size": 430.0, "ask": 16.6, "ask_size": 107.0, "iv": 0.6096, "open_interest": 1.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.0198, "vega": 0.052, "theta": -0.0954, "rho": -0.0299, "theo": 15.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-03T15:05:32", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "CSCO261120C00119000", "bid": 0.74, "bid_size": 523.0, "ask": 0.97, "ask_size": 70.0, "iv": 0.5725, "open_interest": 93.0, "volume": 2.0, "delta": 0.1459, "gamma": 0.0182, "vega": 0.0498, "theta": -0.0884, "rho": 0.0069, "theo": 0.8778, "change": -0.145, "open": 1.22, "high": 1.22, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T13:33:02", "percent_change": -14.5729, "prev_day_close": 0.995000004768372}, {"option": "CSCO261120P00119000", "bid": 14.9, "bid_size": 429.0, "ask": 17.45, "ask_size": 253.0, "iv": 0.6063, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0185, "vega": 0.0483, "theta": -0.0882, "rho": -0.03, "theo": 16.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "CSCO261120C00120000", "bid": 0.59, "bid_size": 637.0, "ask": 0.81, "ask_size": 44.0, "iv": 0.5624, "open_interest": 7504.0, "volume": 288.0, "delta": 0.1303, "gamma": 0.0168, "vega": 0.0462, "theta": -0.0814, "rho": 0.0062, "theo": 0.7627, "change": -0.11, "open": 0.92, "high": 1.0, "low": 0.64, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T15:55:00", "percent_change": -12.6437, "prev_day_close": 0.869999974966049}, {"option": "CSCO261120P00120000", "bid": 15.45, "bid_size": 604.0, "ask": 18.75, "ask_size": 428.0, "iv": 0.6154, "open_interest": 838.0, "volume": 10.0, "delta": -0.876, "gamma": 0.0172, "vega": 0.0442, "theta": -0.081, "rho": -0.029, "theo": 16.9197, "change": -0.085, "open": 17.21, "high": 17.49, "low": 17.21, "tick": "up", "last_trade_price": 17.49, "last_trade_time": "2026-11-04T09:44:11", "percent_change": -0.48364, "prev_day_close": 17.5749998092651}, {"option": "CSCO261120C00121000", "bid": 0.54, "bid_size": 463.0, "ask": 0.76, "ask_size": 174.0, "iv": 0.5731, "open_interest": 144.0, "volume": 1.0, "delta": 0.1162, "gamma": 0.0155, "vega": 0.0426, "theta": -0.0748, "rho": 0.0055, "theo": 0.6621, "change": -0.075, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T11:35:59", "percent_change": -10.0671, "prev_day_close": 0.745000004768372}, {"option": "CSCO261120P00121000", "bid": 17.4, "bid_size": 407.0, "ask": 19.25, "ask_size": 233.0, "iv": 0.6845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0159, "vega": 0.0405, "theta": -0.0742, "rho": -0.0283, "theo": 17.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "CSCO261120C00122000", "bid": 0.49, "bid_size": 438.0, "ask": 0.69, "ask_size": 236.0, "iv": 0.5799, "open_interest": 1646.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0143, "vega": 0.0392, "theta": -0.0686, "rho": 0.0049, "theo": 0.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T14:19:55", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CSCO261120P00122000", "bid": 17.25, "bid_size": 148.0, "ask": 20.15, "ask_size": 71.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0147, "vega": 0.0374, "theta": -0.0679, "rho": -0.028, "theo": 18.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "CSCO261120C00125000", "bid": 0.34, "bid_size": 20.0, "ask": 0.43, "ask_size": 4.0, "iv": 0.5736, "open_interest": 8177.0, "volume": 25.0, "delta": 0.0728, "gamma": 0.0109, "vega": 0.0302, "theta": -0.0523, "rho": 0.0035, "theo": 0.3786, "change": -0.11, "open": 0.44, "high": 0.51, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T13:32:27", "percent_change": -24.4444, "prev_day_close": 0.450000002980232}, {"option": "CSCO261120P00125000", "bid": 20.1, "bid_size": 422.0, "ask": 23.65, "ask_size": 374.0, "iv": 0.6751, "open_interest": 345.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0114, "vega": 0.0276, "theta": -0.0515, "rho": -0.0251, "theo": 21.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.96, "last_trade_time": "2026-11-03T09:33:38", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "CSCO261120C00130000", "bid": 0.15, "bid_size": 6.0, "ask": 0.21, "ask_size": 61.0, "iv": 0.5811, "open_interest": 4015.0, "volume": 16.0, "delta": 0.0409, "gamma": 0.0068, "vega": 0.0192, "theta": -0.0332, "rho": 0.002, "theo": 0.1966, "change": -0.035, "open": 0.28, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T15:33:49", "percent_change": -17.0732, "prev_day_close": 0.204999998211861}, {"option": "CSCO261120P00130000", "bid": 26.0, "bid_size": 249.0, "ask": 28.5, "ask_size": 262.0, "iv": 0.8699, "open_interest": 294.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0077, "vega": 0.0145, "theta": -0.0347, "rho": -0.0168, "theo": 26.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-10-30T14:53:30", "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "CSCO261120C00135000", "bid": 0.05, "bid_size": 53.0, "ask": 0.16, "ask_size": 493.0, "iv": 0.6052, "open_interest": 3074.0, "volume": 3.0, "delta": 0.0241, "gamma": 0.0042, "vega": 0.0124, "theta": -0.0217, "rho": 0.0011, "theo": 0.1105, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:08:09", "percent_change": 11.1111, "prev_day_close": 0.0899999979883432}, {"option": "CSCO261120P00135000", "bid": 29.9, "bid_size": 119.0, "ask": 33.45, "ask_size": 13.0, "iv": 0.804, "open_interest": 10.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0049, "vega": 0.0064, "theta": -0.0215, "rho": -0.01, "theo": 31.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-10-15T12:32:14", "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "CSCO261120C00140000", "bid": 0.02, "bid_size": 18.0, "ask": 0.07, "ask_size": 77.0, "iv": 0.6024, "open_interest": 2506.0, "volume": 2.0, "delta": 0.015, "gamma": 0.0027, "vega": 0.0083, "theta": -0.0148, "rho": 0.0007, "theo": 0.067, "change": -0.05, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:33:49", "percent_change": -55.5556, "prev_day_close": 0.0899999979883432}, {"option": "CSCO261120P00140000", "bid": 34.9, "bid_size": 116.0, "ask": 37.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.002, "vega": 0.0016, "theta": -0.014, "rho": -0.0028, "theo": 36.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.24, "last_trade_time": "2026-10-30T14:42:49", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "CSCO261120C00145000", "bid": 0.02, "bid_size": 1.0, "ask": 0.1, "ask_size": 413.0, "iv": 0.6869, "open_interest": 704.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0018, "vega": 0.0057, "theta": -0.0105, "rho": 0.0005, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T14:52:35", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "CSCO261120P00145000", "bid": 39.9, "bid_size": 116.0, "ask": 43.45, "ask_size": 15.0, "iv": 0.9683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 41.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-10-08T12:43:04", "percent_change": 0.0, "prev_day_close": 41.9249992370606}, {"option": "CSCO261120C00150000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 420.0, "iv": 0.7206, "open_interest": 511.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0012, "vega": 0.0041, "theta": -0.0076, "rho": 0.0003, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T14:53:45", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "CSCO261120P00150000", "bid": 44.9, "bid_size": 116.0, "ask": 48.45, "ask_size": 10.0, "iv": 1.0442, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 46.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "CSCO261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 258.0, "iv": 1.1608, "open_interest": 20.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0009, "vega": 0.003, "theta": -0.0057, "rho": 0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T11:26:32", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "CSCO261120P00155000", "bid": 50.2, "bid_size": 116.0, "ask": 53.45, "ask_size": 10.0, "iv": 1.178, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 51.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "CSCO261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 236.0, "iv": 0.9135, "open_interest": 91.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0044, "rho": 0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:15:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CSCO261120P00160000", "bid": 55.2, "bid_size": 116.0, "ask": 58.45, "ask_size": 11.0, "iv": 1.2493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 56.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.4, "last_trade_time": "2026-08-19T09:31:10", "percent_change": 0.0, "prev_day_close": 56.9249992370606}, {"option": "CSCO261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 184.0, "iv": 1.2184, "open_interest": 34.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0005, "vega": 0.0017, "theta": -0.0034, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:31:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSCO261120P00165000", "bid": 59.9, "bid_size": 116.0, "ask": 62.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 61.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "CSCO261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 236.0, "iv": 1.2796, "open_interest": 36.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0027, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:16:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSCO261120P00170000", "bid": 64.9, "bid_size": 116.0, "ask": 67.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 66.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9249992370606}, {"option": "CSCO261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 239.0, "iv": 1.5627, "open_interest": 45.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.001, "theta": -0.0022, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T09:30:09", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CSCO261120P00175000", "bid": 69.9, "bid_size": 116.0, "ask": 72.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 71.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0750007629394}, {"option": "CSCO261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 149.0, "iv": 0.978, "open_interest": 65.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T11:00:45", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CSCO261120P00180000", "bid": 75.2, "bid_size": 116.0, "ask": 77.75, "ask_size": 10.0, "iv": 1.3108, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 76.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9249992370606}, {"option": "CSCO261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 152.0, "iv": 1.0204, "open_interest": 11.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T10:26:19", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CSCO261120P00185000", "bid": 79.9, "bid_size": 116.0, "ask": 83.45, "ask_size": 10.0, "iv": 1.4934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 81.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9249992370606}, {"option": "CSCO261127C00065000", "bid": 37.2, "bid_size": 75.0, "ask": 40.9, "ask_size": 7.0, "iv": 0.9926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0015, "vega": 0.0093, "theta": -0.0128, "rho": 0.0433, "theo": 38.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6749992370606}, {"option": "CSCO261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.3616, "open_interest": 1.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0015, "vega": 0.0094, "theta": -0.0172, "rho": -0.001, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T14:23:07", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "CSCO261127C00070000", "bid": 32.25, "bid_size": 75.0, "ask": 35.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0022, "vega": 0.0122, "theta": -0.0163, "rho": 0.0463, "theo": 33.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7250003814697}, {"option": "CSCO261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 257.0, "iv": 1.1885, "open_interest": 1.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0023, "vega": 0.0122, "theta": -0.0202, "rho": -0.0014, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-28T12:00:36", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "CSCO261127C00075000", "bid": 26.85, "bid_size": 104.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.6045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0034, "vega": 0.0167, "theta": -0.0214, "rho": 0.0491, "theo": 29.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "CSCO261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 212.0, "iv": 1.0285, "open_interest": 1.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0035, "vega": 0.0167, "theta": -0.0247, "rho": -0.0019, "theo": 0.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-12T15:50:04", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "CSCO261127C00080000", "bid": 22.65, "bid_size": 120.0, "ask": 25.65, "ask_size": 10.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0056, "vega": 0.0244, "theta": -0.0302, "rho": 0.0513, "theo": 24.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "CSCO261127P00080000", "bid": 0.04, "bid_size": 190.0, "ask": 0.45, "ask_size": 77.0, "iv": 0.6106, "open_interest": 3.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0056, "vega": 0.0245, "theta": -0.033, "rho": -0.0031, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T11:30:54", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "CSCO261127C00085000", "bid": 17.3, "bid_size": 151.0, "ask": 20.95, "ask_size": 57.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0094, "vega": 0.038, "theta": -0.0459, "rho": 0.0522, "theo": 19.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0250005722046}, {"option": "CSCO261127P00085000", "bid": 0.41, "bid_size": 86.0, "ask": 0.8, "ask_size": 306.0, "iv": 0.6042, "open_interest": 32.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0094, "vega": 0.0381, "theta": -0.0482, "rho": -0.0053, "theo": 0.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-03T09:38:56", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "CSCO261127C00090000", "bid": 13.6, "bid_size": 429.0, "ask": 15.85, "ask_size": 264.0, "iv": 0.5155, "open_interest": 1.0, "volume": 1.0, "delta": 0.8596, "gamma": 0.0151, "vega": 0.058, "theta": -0.0695, "rho": 0.0508, "theo": 15.0077, "change": -0.555, "open": 14.22, "high": 14.22, "low": 14.22, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-11-04T15:26:17", "percent_change": -3.75635, "prev_day_close": 14.7750000953674}, {"option": "CSCO261127P00090000", "bid": 0.92, "bid_size": 234.0, "ask": 1.35, "ask_size": 267.0, "iv": 0.5711, "open_interest": 24.0, "volume": 15.0, "delta": -0.1407, "gamma": 0.0151, "vega": 0.0583, "theta": -0.0714, "rho": -0.0096, "theo": 1.1127, "change": -0.135, "open": 1.18, "high": 1.23, "low": 1.18, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T15:14:50", "percent_change": -10.2662, "prev_day_close": 1.31499999761581}, {"option": "CSCO261127C00093000", "bid": 11.2, "bid_size": 433.0, "ask": 13.15, "ask_size": 278.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0189, "vega": 0.0716, "theta": -0.0856, "rho": 0.0486, "theo": 12.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "CSCO261127P00093000", "bid": 1.45, "bid_size": 416.0, "ask": 2.07, "ask_size": 443.0, "iv": 0.5716, "open_interest": 27.0, "volume": 0.0, "delta": -0.195, "gamma": 0.019, "vega": 0.0718, "theta": -0.0872, "rho": -0.013, "theo": 1.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-02T15:52:23", "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "CSCO261127C00094000", "bid": 10.4, "bid_size": 435.0, "ask": 12.3, "ask_size": 120.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0202, "vega": 0.076, "theta": -0.0908, "rho": 0.0477, "theo": 11.7876, "change": 0.0, "open": 0.0, "high": 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": "CSCO261127P00094000", "bid": 1.6, "bid_size": 203.0, "ask": 2.26, "ask_size": 379.0, "iv": 0.5608, "open_interest": 2.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0203, "vega": 0.0761, "theta": -0.0924, "rho": -0.0146, "theo": 1.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-30T14:08:08", "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "CSCO261127C00095000", "bid": 9.65, "bid_size": 436.0, "ask": 12.3, "ask_size": 306.0, "iv": 0.5442, "open_interest": 1.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0214, "vega": 0.0803, "theta": -0.0958, "rho": 0.0466, "theo": 11.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.72, "last_trade_time": "2026-10-12T13:42:13", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "CSCO261127P00095000", "bid": 1.85, "bid_size": 464.0, "ask": 2.37, "ask_size": 400.0, "iv": 0.5493, "open_interest": 77.0, "volume": 1.0, "delta": -0.2379, "gamma": 0.0216, "vega": 0.0806, "theta": -0.0973, "rho": -0.0159, "theo": 2.1338, "change": -0.17, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-04T15:21:51", "percent_change": -6.96721, "prev_day_close": 2.43999993801117}, {"option": "CSCO261127C00096000", "bid": 9.25, "bid_size": 439.0, "ask": 10.6, "ask_size": 22.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0226, "vega": 0.0843, "theta": -0.1006, "rho": 0.0455, "theo": 10.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CSCO261127P00096000", "bid": 1.92, "bid_size": 679.0, "ask": 2.92, "ask_size": 572.0, "iv": 0.5513, "open_interest": 466.0, "volume": 1.0, "delta": -0.2612, "gamma": 0.0228, "vega": 0.0844, "theta": -0.102, "rho": -0.0174, "theo": 2.4091, "change": -0.735, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-04T10:07:53", "percent_change": -24.3781, "prev_day_close": 3.01499998569488}, {"option": "CSCO261127C00097000", "bid": 8.85, "bid_size": 431.0, "ask": 10.75, "ask_size": 374.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0237, "vega": 0.0882, "theta": -0.105, "rho": 0.0442, "theo": 9.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "CSCO261127P00097000", "bid": 2.52, "bid_size": 396.0, "ask": 3.0, "ask_size": 397.0, "iv": 0.5536, "open_interest": 7.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.0239, "vega": 0.0883, "theta": -0.1064, "rho": -0.0193, "theo": 2.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-03T10:01:09", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "CSCO261127C00098000", "bid": 7.6, "bid_size": 256.0, "ask": 10.2, "ask_size": 32.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0248, "vega": 0.0916, "theta": -0.109, "rho": 0.0429, "theo": 8.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "CSCO261127P00098000", "bid": 2.65, "bid_size": 524.0, "ask": 3.7, "ask_size": 449.0, "iv": 0.5608, "open_interest": 15.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0249, "vega": 0.0918, "theta": -0.1103, "rho": -0.0204, "theo": 3.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T14:48:41", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CSCO261127C00099000", "bid": 7.2, "bid_size": 444.0, "ask": 8.7, "ask_size": 178.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.6642, "gamma": 0.0257, "vega": 0.0947, "theta": -0.1125, "rho": 0.0415, "theo": 8.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "CSCO261127P00099000", "bid": 3.1, "bid_size": 496.0, "ask": 4.0, "ask_size": 436.0, "iv": 0.5605, "open_interest": 5.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0259, "vega": 0.0948, "theta": -0.1138, "rho": -0.0224, "theo": 3.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-02T10:49:56", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "CSCO261127C00100000", "bid": 6.8, "bid_size": 424.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.5071, "open_interest": 17.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0265, "vega": 0.0974, "theta": -0.1155, "rho": 0.04, "theo": 7.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-10-27T14:33:07", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CSCO261127P00100000", "bid": 3.6, "bid_size": 426.0, "ask": 4.15, "ask_size": 552.0, "iv": 0.5522, "open_interest": 97.0, "volume": 1.0, "delta": -0.3642, "gamma": 0.0267, "vega": 0.0976, "theta": -0.1167, "rho": -0.0237, "theo": 3.7758, "change": -0.4, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T10:39:56", "percent_change": -9.41177, "prev_day_close": 4.25}, {"option": "CSCO261127C00101000", "bid": 6.05, "bid_size": 449.0, "ask": 8.3, "ask_size": 450.0, "iv": 0.5476, "open_interest": 3.0, "volume": 0.0, "delta": 0.6099, "gamma": 0.0272, "vega": 0.0996, "theta": -0.118, "rho": 0.0384, "theo": 7.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T14:08:01", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CSCO261127P00101000", "bid": 2.92, "bid_size": 522.0, "ask": 4.8, "ask_size": 429.0, "iv": 0.5073, "open_interest": 4.0, "volume": 0.0, "delta": -0.3919, "gamma": 0.0274, "vega": 0.0997, "theta": -0.1191, "rho": -0.0255, "theo": 4.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-28T10:37:20", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "CSCO261127C00102000", "bid": 6.0, "bid_size": 747.0, "ask": 7.5, "ask_size": 496.0, "iv": 0.559, "open_interest": 22.0, "volume": 22.0, "delta": 0.582, "gamma": 0.0278, "vega": 0.1014, "theta": -0.1198, "rho": 0.0368, "theo": 6.5422, "change": -0.4, "open": 7.39, "high": 7.39, "low": 6.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T11:49:11", "percent_change": -6.15385, "prev_day_close": 6.5}, {"option": "CSCO261127P00102000", "bid": 3.35, "bid_size": 520.0, "ask": 5.4, "ask_size": 468.0, "iv": 0.5136, "open_interest": 21.0, "volume": 10.0, "delta": -0.42, "gamma": 0.028, "vega": 0.1015, "theta": -0.1208, "rho": -0.0271, "theo": 4.6267, "change": -0.145, "open": 5.03, "high": 5.03, "low": 5.03, "tick": "no_change", "last_trade_price": 5.03, "last_trade_time": "2026-11-04T09:41:03", "percent_change": -2.80193, "prev_day_close": 5.17499995231628}, {"option": "CSCO261127C00103000", "bid": 5.5, "bid_size": 483.0, "ask": 6.35, "ask_size": 203.0, "iv": 0.5283, "open_interest": 316.0, "volume": 7.0, "delta": 0.5538, "gamma": 0.0282, "vega": 0.1026, "theta": -0.121, "rho": 0.0352, "theo": 6.0118, "change": -0.625, "open": 5.97, "high": 5.97, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T15:15:55", "percent_change": -10.2041, "prev_day_close": 6.125}, {"option": "CSCO261127P00103000", "bid": 4.65, "bid_size": 503.0, "ask": 6.05, "ask_size": 628.0, "iv": 0.5614, "open_interest": 55.0, "volume": 1.0, "delta": -0.4484, "gamma": 0.0284, "vega": 0.1026, "theta": -0.1219, "rho": -0.0286, "theo": 5.0968, "change": 0.225, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T10:51:40", "percent_change": 4.10959, "prev_day_close": 5.47500014305115}, {"option": "CSCO261127C00104000", "bid": 4.6, "bid_size": 516.0, "ask": 6.75, "ask_size": 449.0, "iv": 0.551, "open_interest": 15.0, "volume": 0.0, "delta": 0.5254, "gamma": 0.0285, "vega": 0.1034, "theta": -0.1215, "rho": 0.0335, "theo": 5.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T13:01:37", "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "CSCO261127P00104000", "bid": 4.35, "bid_size": 507.0, "ask": 6.0, "ask_size": 151.0, "iv": 0.4945, "open_interest": 18.0, "volume": 0.0, "delta": -0.4771, "gamma": 0.0288, "vega": 0.1034, "theta": -0.1224, "rho": -0.0307, "theo": 5.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-11-02T14:13:51", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "CSCO261127C00105000", "bid": 4.5, "bid_size": 608.0, "ask": 5.3, "ask_size": 135.0, "iv": 0.5202, "open_interest": 62.0, "volume": 16.0, "delta": 0.4969, "gamma": 0.0287, "vega": 0.1036, "theta": -0.1214, "rho": 0.0318, "theo": 5.0366, "change": -0.39, "open": 5.05, "high": 5.83, "low": 4.71, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-11-04T11:45:17", "percent_change": -7.64706, "prev_day_close": 5.10000014305115}, {"option": "CSCO261127P00105000", "bid": 5.5, "bid_size": 532.0, "ask": 6.65, "ask_size": 533.0, "iv": 0.5289, "open_interest": 59.0, "volume": 26.0, "delta": -0.5058, "gamma": 0.0289, "vega": 0.1034, "theta": -0.1223, "rho": -0.0317, "theo": 6.1209, "change": -0.19, "open": 6.54, "high": 6.56, "low": 6.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-11-04T14:46:06", "percent_change": -2.81481, "prev_day_close": 6.75}, {"option": "CSCO261127C00106000", "bid": 4.0, "bid_size": 452.0, "ask": 5.85, "ask_size": 449.0, "iv": 0.564, "open_interest": 21.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0287, "vega": 0.1033, "theta": -0.1207, "rho": 0.0301, "theo": 4.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.99, "last_trade_time": "2026-11-03T13:57:19", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "CSCO261127P00106000", "bid": 6.3, "bid_size": 431.0, "ask": 7.1, "ask_size": 333.0, "iv": 0.534, "open_interest": 26.0, "volume": 1.0, "delta": -0.5344, "gamma": 0.0289, "vega": 0.1031, "theta": -0.1215, "rho": -0.0335, "theo": 6.6762, "change": -0.55, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T15:55:00", "percent_change": -7.53425, "prev_day_close": 7.29999995231628}, {"option": "CSCO261127C00107000", "bid": 3.55, "bid_size": 511.0, "ask": 4.65, "ask_size": 448.0, "iv": 0.5228, "open_interest": 7.0, "volume": 100.0, "delta": 0.4405, "gamma": 0.0285, "vega": 0.1024, "theta": -0.1193, "rho": 0.0283, "theo": 4.1741, "change": -0.625, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T12:38:45", "percent_change": -14.4509, "prev_day_close": 4.32499992847443}, {"option": "CSCO261127P00107000", "bid": 6.6, "bid_size": 436.0, "ask": 7.95, "ask_size": 275.0, "iv": 0.5317, "open_interest": 21.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0288, "vega": 0.1021, "theta": -0.1201, "rho": -0.0348, "theo": 7.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-30T09:39:43", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "CSCO261127C00108000", "bid": 3.35, "bid_size": 519.0, "ask": 4.8, "ask_size": 434.0, "iv": 0.5572, "open_interest": 17.0, "volume": 0.0, "delta": 0.4128, "gamma": 0.0282, "vega": 0.1011, "theta": -0.1174, "rho": 0.0266, "theo": 3.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-03T14:18:30", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "CSCO261127P00108000", "bid": 6.95, "bid_size": 452.0, "ask": 9.3, "ask_size": 436.0, "iv": 0.5537, "open_interest": 22.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0285, "vega": 0.1007, "theta": -0.118, "rho": -0.036, "theo": 7.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T14:00:21", "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "CSCO261127C00109000", "bid": 3.05, "bid_size": 576.0, "ask": 4.6, "ask_size": 751.0, "iv": 0.5674, "open_interest": 60.0, "volume": 4.0, "delta": 0.3856, "gamma": 0.0278, "vega": 0.0993, "theta": -0.1148, "rho": 0.0249, "theo": 3.4204, "change": -0.3, "open": 3.74, "high": 3.74, "low": 3.05, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:23:11", "percent_change": -8.33333, "prev_day_close": 3.60000002384186}, {"option": "CSCO261127P00109000", "bid": 8.3, "bid_size": 29.0, "ask": 9.25, "ask_size": 281.0, "iv": 0.5538, "open_interest": 24.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.0281, "vega": 0.099, "theta": -0.1155, "rho": -0.0378, "theo": 8.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-29T12:10:26", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "CSCO261127C00110000", "bid": 2.79, "bid_size": 272.0, "ask": 3.7, "ask_size": 643.0, "iv": 0.5418, "open_interest": 134.0, "volume": 22.0, "delta": 0.359, "gamma": 0.0273, "vega": 0.0971, "theta": -0.1118, "rho": 0.0233, "theo": 3.0827, "change": -0.255, "open": 2.67, "high": 2.97, "low": 2.67, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T15:04:37", "percent_change": -8.08241, "prev_day_close": 3.15499997138977}, {"option": "CSCO261127P00110000", "bid": 8.45, "bid_size": 447.0, "ask": 10.6, "ask_size": 412.0, "iv": 0.5617, "open_interest": 28.0, "volume": 0.0, "delta": -0.6451, "gamma": 0.0276, "vega": 0.0963, "theta": -0.1124, "rho": -0.0382, "theo": 9.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-03T14:49:08", "percent_change": 0.0, "prev_day_close": 9.72500038146973}, {"option": "CSCO261127C00111000", "bid": 2.17, "bid_size": 533.0, "ask": 3.15, "ask_size": 537.0, "iv": 0.5118, "open_interest": 3.0, "volume": 1.0, "delta": 0.3331, "gamma": 0.0266, "vega": 0.0945, "theta": -0.1083, "rho": 0.0217, "theo": 2.7697, "change": -0.275, "open": 2.66, "high": 2.66, "low": 2.66, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-04T14:12:31", "percent_change": -9.36968, "prev_day_close": 2.93500006198883}, {"option": "CSCO261127P00111000", "bid": 9.2, "bid_size": 445.0, "ask": 11.2, "ask_size": 352.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.027, "vega": 0.0938, "theta": -0.1088, "rho": -0.0395, "theo": 9.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-29T10:49:54", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CSCO261127C00112000", "bid": 2.17, "bid_size": 475.0, "ask": 2.75, "ask_size": 367.0, "iv": 0.5195, "open_interest": 90.0, "volume": 3.0, "delta": 0.3081, "gamma": 0.0258, "vega": 0.0914, "theta": -0.1044, "rho": 0.02, "theo": 2.4808, "change": -0.32, "open": 2.9, "high": 2.9, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T15:18:08", "percent_change": -12.2137, "prev_day_close": 2.61999988555908}, {"option": "CSCO261127P00112000", "bid": 9.4, "bid_size": 441.0, "ask": 11.7, "ask_size": 340.0, "iv": 0.5193, "open_interest": 32.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0262, "vega": 0.0908, "theta": -0.1049, "rho": -0.0404, "theo": 10.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-28T11:16:49", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "CSCO261127C00113000", "bid": 1.5, "bid_size": 519.0, "ask": 2.42, "ask_size": 463.0, "iv": 0.4906, "open_interest": 34.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.025, "vega": 0.0881, "theta": -0.1, "rho": 0.0185, "theo": 2.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-03T11:47:00", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CSCO261127P00113000", "bid": 10.8, "bid_size": 427.0, "ask": 12.75, "ask_size": 286.0, "iv": 0.5727, "open_interest": 2.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0254, "vega": 0.087, "theta": -0.1005, "rho": -0.0406, "theo": 11.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-02T14:00:21", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "CSCO261127C00114000", "bid": 1.56, "bid_size": 523.0, "ask": 2.67, "ask_size": 727.0, "iv": 0.5353, "open_interest": 32.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.024, "vega": 0.0845, "theta": -0.0955, "rho": 0.017, "theo": 1.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T10:49:40", "percent_change": 0.0, "prev_day_close": 1.99500006437302}, {"option": "CSCO261127P00114000", "bid": 10.9, "bid_size": 435.0, "ask": 13.5, "ask_size": 416.0, "iv": 0.534, "open_interest": 3.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0244, "vega": 0.0835, "theta": -0.0959, "rho": -0.0418, "theo": 12.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-10-15T11:34:05", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CSCO261127C00115000", "bid": 1.51, "bid_size": 121.0, "ask": 2.35, "ask_size": 702.0, "iv": 0.5389, "open_interest": 73.0, "volume": 24.0, "delta": 0.2387, "gamma": 0.023, "vega": 0.0806, "theta": -0.0906, "rho": 0.0156, "theo": 1.7498, "change": -0.245, "open": 1.92, "high": 2.09, "low": 1.55, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-11-04T15:15:05", "percent_change": -13.5734, "prev_day_close": 1.80500000715256}, {"option": "CSCO261127P00115000", "bid": 11.7, "bid_size": 434.0, "ask": 14.3, "ask_size": 315.0, "iv": 0.5356, "open_interest": 84.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.0234, "vega": 0.079, "theta": -0.0911, "rho": -0.0417, "theo": 12.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-02T09:35:32", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "CSCO261127C00116000", "bid": 1.34, "bid_size": 246.0, "ask": 1.74, "ask_size": 508.0, "iv": 0.514, "open_interest": 18.0, "volume": 3.0, "delta": 0.2177, "gamma": 0.0219, "vega": 0.0766, "theta": -0.0856, "rho": 0.0143, "theo": 1.5484, "change": -0.07, "open": 1.87, "high": 1.87, "low": 1.37, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-04T15:55:15", "percent_change": -4.34783, "prev_day_close": 1.61000001430511}, {"option": "CSCO261127P00116000", "bid": 13.15, "bid_size": 428.0, "ask": 15.1, "ask_size": 149.0, "iv": 0.5761, "open_interest": 12.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0223, "vega": 0.0749, "theta": -0.086, "rho": -0.0416, "theo": 13.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-02T13:42:45", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "CSCO261127C00117000", "bid": 1.12, "bid_size": 483.0, "ask": 1.94, "ask_size": 314.0, "iv": 0.536, "open_interest": 16.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0208, "vega": 0.0724, "theta": -0.0806, "rho": 0.013, "theo": 1.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-03T14:54:40", "percent_change": 0.0, "prev_day_close": 1.43500000238419}, {"option": "CSCO261127P00117000", "bid": 14.0, "bid_size": 362.0, "ask": 15.95, "ask_size": 337.0, "iv": 0.5814, "open_interest": 39.0, "volume": 1.0, "delta": -0.8089, "gamma": 0.0212, "vega": 0.0709, "theta": -0.0809, "rho": -0.0419, "theo": 14.4738, "change": -0.71, "open": 14.54, "high": 14.54, "low": 14.54, "tick": "up", "last_trade_price": 14.54, "last_trade_time": "2026-11-04T10:00:37", "percent_change": -4.65574, "prev_day_close": 15.2500004768372}, {"option": "CSCO261127C00118000", "bid": 0.98, "bid_size": 476.0, "ask": 1.3, "ask_size": 48.0, "iv": 0.5028, "open_interest": 29.0, "volume": 1.0, "delta": 0.1795, "gamma": 0.0196, "vega": 0.0682, "theta": -0.0755, "rho": 0.0118, "theo": 1.2037, "change": -0.21, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T14:40:48", "percent_change": -15.5556, "prev_day_close": 1.35000002384186}, {"option": "CSCO261127P00118000", "bid": 13.7, "bid_size": 431.0, "ask": 17.4, "ask_size": 234.0, "iv": 0.547, "open_interest": 1.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0201, "vega": 0.066, "theta": -0.0758, "rho": -0.0409, "theo": 15.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-10-30T15:34:36", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "CSCO261127C00119000", "bid": 0.8, "bid_size": 436.0, "ask": 1.14, "ask_size": 19.0, "iv": 0.4971, "open_interest": 109.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0184, "vega": 0.064, "theta": -0.0705, "rho": 0.0107, "theo": 1.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-03T10:03:35", "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "CSCO261127P00119000", "bid": 14.6, "bid_size": 429.0, "ask": 18.0, "ask_size": 291.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0189, "vega": 0.0618, "theta": -0.0707, "rho": -0.0413, "theo": 16.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "CSCO261127C00120000", "bid": 0.49, "bid_size": 584.0, "ask": 1.01, "ask_size": 80.0, "iv": 0.4789, "open_interest": 131.0, "volume": 3.0, "delta": 0.1464, "gamma": 0.0172, "vega": 0.0598, "theta": -0.0656, "rho": 0.0096, "theo": 0.9298, "change": -0.135, "open": 0.87, "high": 0.99, "low": 0.87, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T14:45:11", "percent_change": -13.1707, "prev_day_close": 1.02500000596046}, {"option": "CSCO261127P00120000", "bid": 15.9, "bid_size": 420.0, "ask": 18.5, "ask_size": 313.0, "iv": 0.536, "open_interest": 14.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0177, "vega": 0.057, "theta": -0.0658, "rho": -0.0406, "theo": 17.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-10-16T15:13:30", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CSCO261127C00121000", "bid": 0.65, "bid_size": 629.0, "ask": 1.03, "ask_size": 478.0, "iv": 0.5144, "open_interest": 155.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.016, "vega": 0.0558, "theta": -0.0609, "rho": 0.0087, "theo": 0.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-03T11:45:28", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "CSCO261127P00121000", "bid": 16.8, "bid_size": 428.0, "ask": 19.4, "ask_size": 306.0, "iv": 0.539, "open_interest": 15.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0165, "vega": 0.0526, "theta": -0.0609, "rho": -0.0388, "theo": 17.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-10-09T09:38:36", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CSCO261127C00122000", "bid": 0.55, "bid_size": 491.0, "ask": 0.81, "ask_size": 24.0, "iv": 0.5028, "open_interest": 26.0, "volume": 1.0, "delta": 0.1187, "gamma": 0.0149, "vega": 0.0518, "theta": -0.0564, "rho": 0.0078, "theo": 0.7177, "change": -0.14, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T15:18:08", "percent_change": -16.2791, "prev_day_close": 0.859999984502792}, {"option": "CSCO261127P00122000", "bid": 17.25, "bid_size": 427.0, "ask": 20.7, "ask_size": 211.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0154, "vega": 0.0488, "theta": -0.0563, "rho": -0.0387, "theo": 18.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "CSCO261127C00123000", "bid": 0.3, "bid_size": 500.0, "ask": 1.99, "ask_size": 582.0, "iv": 0.6054, "open_interest": 75.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0138, "vega": 0.0481, "theta": -0.0522, "rho": 0.007, "theo": 0.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T13:06:39", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "CSCO261127P00123000", "bid": 18.6, "bid_size": 176.0, "ask": 21.15, "ask_size": 61.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0143, "vega": 0.0443, "theta": -0.052, "rho": -0.038, "theo": 19.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CSCO261127C00124000", "bid": 0.23, "bid_size": 395.0, "ask": 0.83, "ask_size": 318.0, "iv": 0.5055, "open_interest": 8.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0127, "vega": 0.0446, "theta": -0.0484, "rho": 0.0064, "theo": 0.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T13:06:39", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "CSCO261127P00124000", "bid": 19.1, "bid_size": 135.0, "ask": 22.8, "ask_size": 51.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0133, "vega": 0.0404, "theta": -0.048, "rho": -0.0358, "theo": 20.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "CSCO261127C00125000", "bid": 0.29, "bid_size": 892.0, "ask": 0.85, "ask_size": 1236.0, "iv": 0.5317, "open_interest": 145.0, "volume": 20.0, "delta": 0.0866, "gamma": 0.0118, "vega": 0.0413, "theta": -0.0448, "rho": 0.0057, "theo": 0.4929, "change": 0.035, "open": 0.62, "high": 0.83, "low": 0.38, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T14:53:48", "percent_change": 6.66667, "prev_day_close": 0.525000005960464}, {"option": "CSCO261127P00125000", "bid": 20.05, "bid_size": 129.0, "ask": 23.75, "ask_size": 55.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0123, "vega": 0.0374, "theta": -0.0442, "rho": -0.035, "theo": 21.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "CSCO261127C00126000", "bid": 0.27, "bid_size": 288.0, "ask": 0.66, "ask_size": 286.0, "iv": 0.5226, "open_interest": 73.0, "volume": 1.0, "delta": 0.0782, "gamma": 0.0108, "vega": 0.0382, "theta": -0.0415, "rho": 0.0052, "theo": 0.4374, "change": -0.005, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T12:10:19", "percent_change": -1.0101, "prev_day_close": 0.495000004768372}, {"option": "CSCO261127P00126000", "bid": 21.05, "bid_size": 131.0, "ask": 24.65, "ask_size": 50.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0114, "vega": 0.0334, "theta": -0.0408, "rho": -0.0334, "theo": 22.5941, "change": 0.0, "open": 0.0, "high": 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": "CSCO261127C00127000", "bid": 0.26, "bid_size": 327.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.4998, "open_interest": 219.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.01, "vega": 0.0354, "theta": -0.0385, "rho": 0.0047, "theo": 0.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:50:23", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "CSCO261127P00127000", "bid": 21.95, "bid_size": 134.0, "ask": 25.6, "ask_size": 50.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0107, "vega": 0.0304, "theta": -0.038, "rho": -0.0318, "theo": 23.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "CSCO261127C00128000", "bid": 0.09, "bid_size": 433.0, "ask": 0.72, "ask_size": 229.0, "iv": 0.5376, "open_interest": 2.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0092, "vega": 0.0328, "theta": -0.0357, "rho": 0.0042, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T11:04:47", "percent_change": 0.0, "prev_day_close": 0.434999994933605}, {"option": "CSCO261127P00128000", "bid": 23.0, "bid_size": 104.0, "ask": 25.9, "ask_size": 10.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0099, "vega": 0.0277, "theta": -0.0353, "rho": -0.0314, "theo": 24.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "CSCO261127C00129000", "bid": 0.09, "bid_size": 403.0, "ask": 1.68, "ask_size": 337.0, "iv": 0.6667, "open_interest": 2.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0085, "vega": 0.0304, "theta": -0.0332, "rho": 0.0038, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-15T09:37:57", "percent_change": 0.0, "prev_day_close": 0.495000001043081}, {"option": "CSCO261127P00129000", "bid": 23.9, "bid_size": 100.0, "ask": 26.85, "ask_size": 7.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0092, "vega": 0.0252, "theta": -0.0327, "rho": -0.0295, "theo": 25.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "CSCO261127C00130000", "bid": 0.19, "bid_size": 6.0, "ask": 0.7, "ask_size": 454.0, "iv": 0.5795, "open_interest": 36.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0078, "vega": 0.0282, "theta": -0.031, "rho": 0.0035, "theo": 0.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T13:16:26", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "CSCO261127P00130000", "bid": 25.3, "bid_size": 105.0, "ask": 27.85, "ask_size": 10.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0085, "vega": 0.0218, "theta": -0.0312, "rho": -0.0265, "theo": 26.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1750001907349}, {"option": "CSCO261127C00131000", "bid": 0.11, "bid_size": 420.0, "ask": 0.36, "ask_size": 441.0, "iv": 0.5234, "open_interest": 10.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0072, "vega": 0.0263, "theta": -0.029, "rho": 0.0032, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T15:45:59", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "CSCO261127P00131000", "bid": 25.85, "bid_size": 109.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0079, "vega": 0.0198, "theta": -0.0302, "rho": -0.0244, "theo": 27.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "CSCO261127C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 412.0, "iv": 0.4995, "open_interest": 1.0, "volume": 2.0, "delta": 0.0442, "gamma": 0.0067, "vega": 0.0245, "theta": -0.0271, "rho": 0.0029, "theo": 0.2321, "change": -0.315, "open": 0.25, "high": 0.25, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T15:35:06", "percent_change": -60.0, "prev_day_close": 0.524999990127981}, {"option": "CSCO261127P00132000", "bid": 26.85, "bid_size": 106.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0074, "vega": 0.018, "theta": -0.029, "rho": -0.0246, "theo": 28.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "CSCO261127C00135000", "bid": 0.01, "bid_size": 421.0, "ask": 0.21, "ask_size": 362.0, "iv": 0.5094, "open_interest": 65.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0053, "vega": 0.02, "theta": -0.0226, "rho": 0.0023, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T14:10:27", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CSCO261127P00135000", "bid": 29.95, "bid_size": 76.0, "ask": 33.45, "ask_size": 5.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0065, "vega": 0.0116, "theta": -0.0237, "rho": -0.0172, "theo": 31.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.91, "last_trade_time": "2026-10-16T10:10:33", "percent_change": 0.0, "prev_day_close": 32.4749994277954}, {"option": "CSCO261127C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 109.0, "iv": 0.7078, "open_interest": 2.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0037, "vega": 0.0147, "theta": -0.0172, "rho": 0.0016, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "CSCO261127P00140000", "bid": 34.5, "bid_size": 75.0, "ask": 38.55, "ask_size": 2.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.004, "vega": 0.005, "theta": -0.0176, "rho": -0.0066, "theo": 36.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "CSCO261127C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 152.0, "iv": 0.8749, "open_interest": 1.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0027, "vega": 0.0112, "theta": -0.0136, "rho": 0.0011, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-16T13:10:51", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CSCO261127P00145000", "bid": 39.75, "bid_size": 75.0, "ask": 43.45, "ask_size": 6.0, "iv": 0.7896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.002, "vega": 0.0012, "theta": -0.0108, "rho": 0.0, "theo": 41.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4249992370606}, {"option": "CSCO261127C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 141.0, "iv": 1.022, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.002, "vega": 0.0088, "theta": -0.011, "rho": 0.0008, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "CSCO261127P00150000", "bid": 44.95, "bid_size": 75.0, "ask": 48.45, "ask_size": 5.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0005, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 46.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4249992370606}, {"option": "CSCO261127C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 136.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0016, "vega": 0.007, "theta": -0.0092, "rho": 0.0006, "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": 0.115000002086163}, {"option": "CSCO261127P00155000", "bid": 49.95, "bid_size": 75.0, "ask": 53.45, "ask_size": 5.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 51.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "CSCO261204C00065000", "bid": 37.4, "bid_size": 71.0, "ask": 40.95, "ask_size": 1.0, "iv": 0.8784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0016, "vega": 0.0117, "theta": -0.0099, "rho": 0.0552, "theo": 39.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7249984741211}, {"option": "CSCO261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 158.0, "iv": 1.1927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0016, "vega": 0.0118, "theta": -0.015, "rho": -0.0014, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CSCO261204C00070000", "bid": 32.25, "bid_size": 75.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.7152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0024, "vega": 0.0153, "theta": -0.0131, "rho": 0.059, "theo": 34.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7750015258789}, {"option": "CSCO261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 152.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0024, "vega": 0.0154, "theta": -0.0175, "rho": -0.002, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 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": "CSCO261204C00075000", "bid": 27.0, "bid_size": 116.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0036, "vega": 0.021, "theta": -0.0178, "rho": 0.0625, "theo": 29.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5249996185303}, {"option": "CSCO261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 206.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0037, "vega": 0.0211, "theta": -0.0217, "rho": -0.0028, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "CSCO261204C00080000", "bid": 22.2, "bid_size": 123.0, "ask": 25.85, "ask_size": 11.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0059, "vega": 0.0309, "theta": -0.026, "rho": 0.065, "theo": 24.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "CSCO261204P00080000", "bid": 0.1, "bid_size": 472.0, "ask": 0.74, "ask_size": 548.0, "iv": 0.5977, "open_interest": 26.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0059, "vega": 0.0309, "theta": -0.0292, "rho": -0.0045, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T11:13:39", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "CSCO261204C00085000", "bid": 17.55, "bid_size": 144.0, "ask": 21.2, "ask_size": 57.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0096, "vega": 0.0472, "theta": -0.0397, "rho": 0.0658, "theo": 19.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4749994277954}, {"option": "CSCO261204P00085000", "bid": 0.4, "bid_size": 393.0, "ask": 0.88, "ask_size": 542.0, "iv": 0.5377, "open_interest": 24.0, "volume": 8.0, "delta": -0.0871, "gamma": 0.0097, "vega": 0.0474, "theta": -0.0424, "rho": -0.0077, "theo": 0.685, "change": -0.15, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T15:51:02", "percent_change": -18.0723, "prev_day_close": 0.830000013113022}, {"option": "CSCO261204C00090000", "bid": 13.85, "bid_size": 429.0, "ask": 15.9, "ask_size": 89.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0149, "vega": 0.0698, "theta": -0.0587, "rho": 0.0638, "theo": 15.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "CSCO261204P00090000", "bid": 1.09, "bid_size": 290.0, "ask": 1.44, "ask_size": 241.0, "iv": 0.5206, "open_interest": 65.0, "volume": 25.0, "delta": -0.1515, "gamma": 0.015, "vega": 0.0701, "theta": -0.0609, "rho": -0.0132, "theo": 1.3029, "change": -0.13, "open": 1.4, "high": 1.54, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T13:41:18", "percent_change": -8.49673, "prev_day_close": 1.53000003099442}, {"option": "CSCO261204C00093000", "bid": 11.45, "bid_size": 433.0, "ask": 13.55, "ask_size": 150.0, "iv": 0.4661, "open_interest": 30.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0183, "vega": 0.0844, "theta": -0.071, "rho": 0.0611, "theo": 12.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-03T13:21:29", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "CSCO261204P00093000", "bid": 1.68, "bid_size": 290.0, "ask": 2.12, "ask_size": 321.0, "iv": 0.5189, "open_interest": 127.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0184, "vega": 0.0847, "theta": -0.0729, "rho": -0.0178, "theo": 1.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-03T15:31:07", "percent_change": 0.0, "prev_day_close": 2.23500001430511}, {"option": "CSCO261204C00094000", "bid": 10.8, "bid_size": 434.0, "ask": 12.6, "ask_size": 40.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0194, "vega": 0.0891, "theta": -0.0749, "rho": 0.0599, "theo": 12.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "CSCO261204P00094000", "bid": 1.62, "bid_size": 506.0, "ask": 2.37, "ask_size": 283.0, "iv": 0.5007, "open_interest": 4.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.0195, "vega": 0.0893, "theta": -0.0767, "rho": -0.0196, "theo": 2.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T12:25:52", "percent_change": 0.0, "prev_day_close": 2.43999993801117}, {"option": "CSCO261204C00095000", "bid": 10.15, "bid_size": 436.0, "ask": 12.7, "ask_size": 247.0, "iv": 0.5132, "open_interest": 7.0, "volume": 7.0, "delta": 0.7549, "gamma": 0.0205, "vega": 0.0936, "theta": -0.0787, "rho": 0.0586, "theo": 11.4284, "change": -0.36, "open": 10.94, "high": 10.94, "low": 10.94, "tick": "down", "last_trade_price": 10.94, "last_trade_time": "2026-11-04T12:02:06", "percent_change": -3.18584, "prev_day_close": 11.3000001907349}, {"option": "CSCO261204P00095000", "bid": 2.1, "bid_size": 489.0, "ask": 2.83, "ask_size": 432.0, "iv": 0.5216, "open_interest": 11.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0206, "vega": 0.094, "theta": -0.0804, "rho": -0.0212, "theo": 2.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T09:48:15", "percent_change": 0.0, "prev_day_close": 2.73499989509583}, {"option": "CSCO261204C00096000", "bid": 9.85, "bid_size": 487.0, "ask": 12.0, "ask_size": 325.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.0215, "vega": 0.0979, "theta": -0.0822, "rho": 0.0572, "theo": 10.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "CSCO261204P00096000", "bid": 2.37, "bid_size": 488.0, "ask": 3.15, "ask_size": 433.0, "iv": 0.5202, "open_interest": 1.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0216, "vega": 0.0981, "theta": -0.0838, "rho": -0.023, "theo": 2.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-27T14:30:29", "percent_change": 0.0, "prev_day_close": 3.21000003814697}, {"option": "CSCO261204C00097000", "bid": 8.65, "bid_size": 294.0, "ask": 10.8, "ask_size": 279.0, "iv": 0.4796, "open_interest": 1.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0225, "vega": 0.102, "theta": -0.0855, "rho": 0.0557, "theo": 10.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T09:35:19", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "CSCO261204P00097000", "bid": 2.55, "bid_size": 462.0, "ask": 3.5, "ask_size": 526.0, "iv": 0.5136, "open_interest": 6.0, "volume": 6.0, "delta": -0.2916, "gamma": 0.0226, "vega": 0.1021, "theta": -0.087, "rho": -0.0252, "theo": 2.987, "change": -0.44, "open": 3.7, "high": 3.7, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-04T10:30:21", "percent_change": -13.5385, "prev_day_close": 3.25}, {"option": "CSCO261204C00098000", "bid": 8.2, "bid_size": 310.0, "ask": 10.6, "ask_size": 394.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0234, "vega": 0.1056, "theta": -0.0885, "rho": 0.0542, "theo": 9.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "CSCO261204P00098000", "bid": 2.75, "bid_size": 521.0, "ask": 3.65, "ask_size": 333.0, "iv": 0.4963, "open_interest": 17.0, "volume": 2.0, "delta": -0.3157, "gamma": 0.0235, "vega": 0.1058, "theta": -0.09, "rho": -0.0269, "theo": 3.3242, "change": 0.005, "open": 3.73, "high": 3.73, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-04T10:58:43", "percent_change": 0.134228, "prev_day_close": 3.72500002384186}, {"option": "CSCO261204C00099000", "bid": 7.7, "bid_size": 496.0, "ask": 9.7, "ask_size": 387.0, "iv": 0.5033, "open_interest": 1.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0242, "vega": 0.1089, "theta": -0.0912, "rho": 0.0524, "theo": 8.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-02T09:35:19", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "CSCO261204P00099000", "bid": 3.4, "bid_size": 474.0, "ask": 4.15, "ask_size": 433.0, "iv": 0.5145, "open_interest": 27.0, "volume": 0.0, "delta": -0.3405, "gamma": 0.0244, "vega": 0.109, "theta": -0.0925, "rho": -0.029, "theo": 3.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T15:56:39", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "CSCO261204C00100000", "bid": 7.2, "bid_size": 497.0, "ask": 8.9, "ask_size": 390.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0249, "vega": 0.1117, "theta": -0.0934, "rho": 0.0507, "theo": 8.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-11-02T09:35:19", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "CSCO261204P00100000", "bid": 3.8, "bid_size": 446.0, "ask": 4.5, "ask_size": 530.0, "iv": 0.5115, "open_interest": 23.0, "volume": 28.0, "delta": -0.3659, "gamma": 0.0251, "vega": 0.112, "theta": -0.0947, "rho": -0.0309, "theo": 4.0749, "change": -0.225, "open": 3.93, "high": 4.81, "low": 3.93, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T14:32:57", "percent_change": -4.91803, "prev_day_close": 4.57499980926514}, {"option": "CSCO261204C00101000", "bid": 6.5, "bid_size": 503.0, "ask": 8.35, "ask_size": 149.0, "iv": 0.493, "open_interest": 1.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0255, "vega": 0.1141, "theta": -0.0953, "rho": 0.0489, "theo": 7.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-02T09:35:19", "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "CSCO261204P00101000", "bid": 3.85, "bid_size": 499.0, "ask": 5.0, "ask_size": 432.0, "iv": 0.4974, "open_interest": 10.0, "volume": 1.0, "delta": -0.3919, "gamma": 0.0257, "vega": 0.1142, "theta": -0.0964, "rho": -0.0331, "theo": 4.491, "change": 0.0, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T11:50:56", "percent_change": -9.63307e-07, "prev_day_close": 4.95000004768372}, {"option": "CSCO261204C00102000", "bid": 6.05, "bid_size": 500.0, "ask": 7.35, "ask_size": 112.0, "iv": 0.4771, "open_interest": 1.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.026, "vega": 0.116, "theta": -0.0967, "rho": 0.0469, "theo": 6.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T09:35:19", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CSCO261204P00102000", "bid": 3.65, "bid_size": 504.0, "ask": 5.6, "ask_size": 432.0, "iv": 0.4751, "open_interest": 11.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0262, "vega": 0.1161, "theta": -0.0978, "rho": -0.0352, "theo": 4.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T10:16:20", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "CSCO261204C00103000", "bid": 5.5, "bid_size": 508.0, "ask": 7.75, "ask_size": 541.0, "iv": 0.5146, "open_interest": 15.0, "volume": 2.0, "delta": 0.5577, "gamma": 0.0264, "vega": 0.1174, "theta": -0.0976, "rho": 0.045, "theo": 6.4545, "change": -0.55, "open": 6.3, "high": 6.3, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T12:50:12", "percent_change": -8.66142, "prev_day_close": 6.34999990463257}, {"option": "CSCO261204P00103000", "bid": 4.4, "bid_size": 506.0, "ask": 6.05, "ask_size": 432.0, "iv": 0.485, "open_interest": 16.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0267, "vega": 0.1174, "theta": -0.0987, "rho": -0.0369, "theo": 5.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-03T13:48:53", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "CSCO261204C00104000", "bid": 5.5, "bid_size": 573.0, "ask": 6.2, "ask_size": 413.0, "iv": 0.49, "open_interest": 25.0, "volume": 10.0, "delta": 0.5311, "gamma": 0.0267, "vega": 0.1183, "theta": -0.0981, "rho": 0.043, "theo": 5.9509, "change": 0.45, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T09:45:39", "percent_change": 7.69231, "prev_day_close": 5.84999990463257}, {"option": "CSCO261204P00104000", "bid": 5.3, "bid_size": 591.0, "ask": 6.55, "ask_size": 521.0, "iv": 0.5008, "open_interest": 62.0, "volume": 19.0, "delta": -0.4718, "gamma": 0.027, "vega": 0.1182, "theta": -0.0991, "rho": -0.0388, "theo": 5.8982, "change": -0.475, "open": 5.85, "high": 5.9, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T09:45:34", "percent_change": -7.50988, "prev_day_close": 6.32500004768372}, {"option": "CSCO261204C00105000", "bid": 4.6, "bid_size": 537.0, "ask": 6.35, "ask_size": 373.0, "iv": 0.4971, "open_interest": 194.0, "volume": 23.0, "delta": 0.5044, "gamma": 0.0269, "vega": 0.1186, "theta": -0.0982, "rho": 0.041, "theo": 5.4741, "change": -0.295, "open": 5.8, "high": 5.8, "low": 5.03, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-04T13:05:33", "percent_change": -5.5399, "prev_day_close": 5.32499980926514}, {"option": "CSCO261204P00105000", "bid": 5.8, "bid_size": 510.0, "ask": 7.25, "ask_size": 460.0, "iv": 0.5058, "open_interest": 35.0, "volume": 68.0, "delta": -0.4987, "gamma": 0.0271, "vega": 0.1186, "theta": -0.0991, "rho": -0.0412, "theo": 6.4202, "change": -0.015, "open": 6.5, "high": 7.34, "low": 6.5, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-11-04T14:46:06", "percent_change": -0.2214, "prev_day_close": 6.77499985694885}, {"option": "CSCO261204C00106000", "bid": 4.5, "bid_size": 702.0, "ask": 5.5, "ask_size": 512.0, "iv": 0.4935, "open_interest": 24.0, "volume": 9.0, "delta": 0.4779, "gamma": 0.0269, "vega": 0.1185, "theta": -0.0978, "rho": 0.039, "theo": 5.0233, "change": -0.185, "open": 5.5, "high": 5.5, "low": 4.2, "tick": "no_change", "last_trade_price": 4.59, "last_trade_time": "2026-11-04T13:38:12", "percent_change": -3.87435, "prev_day_close": 4.77500009536743}, {"option": "CSCO261204P00106000", "bid": 6.55, "bid_size": 490.0, "ask": 7.4, "ask_size": 123.0, "iv": 0.4959, "open_interest": 9.0, "volume": 2.0, "delta": -0.5256, "gamma": 0.0272, "vega": 0.1183, "theta": -0.0986, "rho": -0.0426, "theo": 6.9703, "change": -0.275, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-04T09:30:01", "percent_change": -3.75427, "prev_day_close": 7.32500004768372}, {"option": "CSCO261204C00107000", "bid": 3.85, "bid_size": 506.0, "ask": 5.9, "ask_size": 432.0, "iv": 0.5174, "open_interest": 57.0, "volume": 0.0, "delta": 0.4515, "gamma": 0.0268, "vega": 0.1178, "theta": -0.0969, "rho": 0.0369, "theo": 4.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-03T15:39:27", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CSCO261204P00107000", "bid": 6.6, "bid_size": 434.0, "ask": 8.25, "ask_size": 246.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.5523, "gamma": 0.0272, "vega": 0.1175, "theta": -0.0977, "rho": -0.0444, "theo": 7.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.87500023841858}, {"option": "CSCO261204C00108000", "bid": 3.0, "bid_size": 148.0, "ask": 5.5, "ask_size": 69.0, "iv": 0.4967, "open_interest": 49.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0266, "vega": 0.1166, "theta": -0.0956, "rho": 0.0349, "theo": 4.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-11-02T13:15:56", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CSCO261204P00108000", "bid": 7.0, "bid_size": 143.0, "ask": 9.6, "ask_size": 27.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.027, "vega": 0.1159, "theta": -0.0963, "rho": -0.0458, "theo": 8.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "CSCO261204C00109000", "bid": 3.15, "bid_size": 508.0, "ask": 3.95, "ask_size": 59.0, "iv": 0.4668, "open_interest": 2.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.0263, "vega": 0.1149, "theta": -0.0939, "rho": 0.0329, "theo": 3.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T12:56:28", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "CSCO261204P00109000", "bid": 7.6, "bid_size": 461.0, "ask": 9.55, "ask_size": 245.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0267, "vega": 0.1144, "theta": -0.0946, "rho": -0.0477, "theo": 8.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "CSCO261204C00110000", "bid": 3.1, "bid_size": 585.0, "ask": 4.1, "ask_size": 524.0, "iv": 0.5003, "open_interest": 27.0, "volume": 12.0, "delta": 0.3744, "gamma": 0.0259, "vega": 0.1128, "theta": -0.0918, "rho": 0.0309, "theo": 3.4749, "change": -0.2, "open": 3.22, "high": 3.25, "low": 3.22, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T15:21:50", "percent_change": -5.7971, "prev_day_close": 3.44999992847443}, {"option": "CSCO261204P00110000", "bid": 8.55, "bid_size": 496.0, "ask": 10.85, "ask_size": 340.0, "iv": 0.5138, "open_interest": 11.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0263, "vega": 0.1122, "theta": -0.0924, "rho": -0.0492, "theo": 9.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-10-30T10:05:02", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "CSCO261204C00111000", "bid": 2.78, "bid_size": 642.0, "ask": 3.95, "ask_size": 559.0, "iv": 0.5072, "open_interest": 2.0, "volume": 3.0, "delta": 0.3498, "gamma": 0.0254, "vega": 0.1102, "theta": -0.0894, "rho": 0.0289, "theo": 3.1491, "change": -0.14, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-04T12:54:05", "percent_change": -4.66667, "prev_day_close": 3.0}, {"option": "CSCO261204P00111000", "bid": 9.55, "bid_size": 495.0, "ask": 11.55, "ask_size": 326.0, "iv": 0.5286, "open_interest": 2.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0258, "vega": 0.1091, "theta": -0.0899, "rho": -0.0498, "theo": 10.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-30T10:57:54", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "CSCO261204C00112000", "bid": 2.43, "bid_size": 707.0, "ask": 3.9, "ask_size": 643.0, "iv": 0.5157, "open_interest": 0.0, "volume": 4.0, "delta": 0.3258, "gamma": 0.0248, "vega": 0.1073, "theta": -0.0867, "rho": 0.027, "theo": 2.8463, "change": -0.305, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T12:43:20", "percent_change": -10.8348, "prev_day_close": 2.81499993801117}, {"option": "CSCO261204P00112000", "bid": 9.65, "bid_size": 385.0, "ask": 12.2, "ask_size": 326.0, "iv": 0.4979, "open_interest": 0.0, "volume": 1.0, "delta": -0.6798, "gamma": 0.0252, "vega": 0.1062, "theta": -0.0871, "rho": -0.051, "theo": 10.8003, "change": -0.285, "open": 11.09, "high": 11.09, "low": 11.09, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-11-04T10:09:05", "percent_change": -2.50549, "prev_day_close": 11.375}, {"option": "CSCO261204C00113000", "bid": 2.24, "bid_size": 568.0, "ask": 2.75, "ask_size": 189.0, "iv": 0.4778, "open_interest": 4.0, "volume": 19.0, "delta": 0.3026, "gamma": 0.0241, "vega": 0.1039, "theta": -0.0837, "rho": 0.0251, "theo": 2.5665, "change": -0.545, "open": 2.49, "high": 2.49, "low": 2.23, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-04T13:57:05", "percent_change": -19.3606, "prev_day_close": 2.81500005722046}, {"option": "CSCO261204P00113000", "bid": 10.35, "bid_size": 412.0, "ask": 12.4, "ask_size": 256.0, "iv": 0.4702, "open_interest": 1.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0246, "vega": 0.1029, "theta": -0.0841, "rho": -0.0525, "theo": 11.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-23T12:03:53", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CSCO261204C00114000", "bid": 1.83, "bid_size": 510.0, "ask": 3.25, "ask_size": 435.0, "iv": 0.5062, "open_interest": 7.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0233, "vega": 0.1004, "theta": -0.0804, "rho": 0.0233, "theo": 2.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T12:42:37", "percent_change": 0.0, "prev_day_close": 2.40500009059906}, {"option": "CSCO261204P00114000", "bid": 11.85, "bid_size": 386.0, "ask": 13.4, "ask_size": 187.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0238, "vega": 0.0986, "theta": -0.0808, "rho": -0.0525, "theo": 12.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "CSCO261204C00115000", "bid": 1.64, "bid_size": 510.0, "ask": 2.3, "ask_size": 505.0, "iv": 0.4712, "open_interest": 91.0, "volume": 1.0, "delta": 0.2589, "gamma": 0.0225, "vega": 0.0965, "theta": -0.077, "rho": 0.0216, "theo": 2.0721, "change": -0.065, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T10:40:12", "percent_change": -3.00231, "prev_day_close": 2.16499996185303}, {"option": "CSCO261204P00115000", "bid": 12.6, "bid_size": 352.0, "ask": 14.5, "ask_size": 227.0, "iv": 0.5351, "open_interest": 2.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.023, "vega": 0.0948, "theta": -0.0773, "rho": -0.0535, "theo": 13.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-03T14:49:13", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "CSCO261204C00116000", "bid": 1.61, "bid_size": 359.0, "ask": 2.06, "ask_size": 528.0, "iv": 0.4784, "open_interest": 5.0, "volume": 10.0, "delta": 0.2385, "gamma": 0.0216, "vega": 0.0923, "theta": -0.0735, "rho": 0.0199, "theo": 1.8564, "change": -0.39, "open": 1.89, "high": 1.89, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T11:29:33", "percent_change": -19.797, "prev_day_close": 1.97000002861023}, {"option": "CSCO261204P00116000", "bid": 12.65, "bid_size": 433.0, "ask": 15.3, "ask_size": 222.0, "iv": 0.4976, "open_interest": 4.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0221, "vega": 0.0904, "theta": -0.0738, "rho": -0.053, "theo": 13.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-30T11:28:16", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "CSCO261204C00117000", "bid": 1.42, "bid_size": 567.0, "ask": 1.83, "ask_size": 522.0, "iv": 0.4757, "open_interest": 4.0, "volume": 1.0, "delta": 0.2192, "gamma": 0.0206, "vega": 0.0882, "theta": -0.0698, "rho": 0.0183, "theo": 1.6606, "change": 0.235, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T10:28:44", "percent_change": 14.1141, "prev_day_close": 1.66500002145767}, {"option": "CSCO261204P00117000", "bid": 14.2, "bid_size": 312.0, "ask": 16.1, "ask_size": 199.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.0212, "vega": 0.0857, "theta": -0.0701, "rho": -0.0536, "theo": 14.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4749994277954}, {"option": "CSCO261204C00118000", "bid": 1.25, "bid_size": 171.0, "ask": 1.94, "ask_size": 513.0, "iv": 0.4923, "open_interest": 76.0, "volume": 3.0, "delta": 0.2011, "gamma": 0.0196, "vega": 0.0838, "theta": -0.0662, "rho": 0.0168, "theo": 1.4838, "change": -0.12, "open": 1.6, "high": 1.6, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T11:24:53", "percent_change": -8.27586, "prev_day_close": 1.44999998807907}, {"option": "CSCO261204P00118000", "bid": 14.95, "bid_size": 319.0, "ask": 16.95, "ask_size": 257.0, "iv": 0.5371, "open_interest": 1.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0202, "vega": 0.0814, "theta": -0.0664, "rho": -0.0534, "theo": 15.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-11-02T13:42:45", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "CSCO261204C00119000", "bid": 1.12, "bid_size": 55.0, "ask": 1.78, "ask_size": 445.0, "iv": 0.4948, "open_interest": 16.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0186, "vega": 0.0793, "theta": -0.0625, "rho": 0.0154, "theo": 1.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T14:52:47", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "CSCO261204P00119000", "bid": 15.15, "bid_size": 396.0, "ask": 17.8, "ask_size": 187.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0192, "vega": 0.0761, "theta": -0.0628, "rho": -0.0523, "theo": 16.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "CSCO261204C00120000", "bid": 0.98, "bid_size": 535.0, "ask": 1.35, "ask_size": 522.0, "iv": 0.4765, "open_interest": 120.0, "volume": 6.0, "delta": 0.168, "gamma": 0.0176, "vega": 0.075, "theta": -0.059, "rho": 0.0141, "theo": 1.1804, "change": -0.09, "open": 1.4, "high": 1.4, "low": 0.95, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:20:25", "percent_change": -7.89474, "prev_day_close": 1.14000001549721}, {"option": "CSCO261204P00120000", "bid": 16.7, "bid_size": 288.0, "ask": 18.65, "ask_size": 196.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0182, "vega": 0.0718, "theta": -0.0591, "rho": -0.0526, "theo": 17.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "CSCO261204C00121000", "bid": 0.75, "bid_size": 286.0, "ask": 1.3, "ask_size": 436.0, "iv": 0.4746, "open_interest": 6.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0165, "vega": 0.0707, "theta": -0.0555, "rho": 0.0129, "theo": 1.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T09:56:13", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "CSCO261204P00121000", "bid": 17.6, "bid_size": 269.0, "ask": 19.95, "ask_size": 174.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0172, "vega": 0.0674, "theta": -0.0556, "rho": -0.0517, "theo": 18.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "CSCO261204C00122000", "bid": 0.72, "bid_size": 582.0, "ask": 1.31, "ask_size": 505.0, "iv": 0.4902, "open_interest": 8.0, "volume": 1.0, "delta": 0.1403, "gamma": 0.0155, "vega": 0.0666, "theta": -0.0523, "rho": 0.0118, "theo": 0.9444, "change": -0.25, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T12:58:08", "percent_change": -26.5957, "prev_day_close": 0.939999997615814}, {"option": "CSCO261204P00122000", "bid": 17.8, "bid_size": 365.0, "ask": 20.45, "ask_size": 209.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0162, "vega": 0.0622, "theta": -0.0523, "rho": -0.0498, "theo": 18.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "CSCO261204C00123000", "bid": 0.58, "bid_size": 423.0, "ask": 1.26, "ask_size": 558.0, "iv": 0.4925, "open_interest": 10.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0146, "vega": 0.0627, "theta": -0.0492, "rho": 0.0108, "theo": 0.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-03T12:20:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CSCO261204P00123000", "bid": 19.45, "bid_size": 119.0, "ask": 21.35, "ask_size": 138.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0152, "vega": 0.0582, "theta": -0.0491, "rho": -0.0495, "theo": 19.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "CSCO261204C00124000", "bid": 0.5, "bid_size": 253.0, "ask": 0.97, "ask_size": 236.0, "iv": 0.4778, "open_interest": 86.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0136, "vega": 0.0589, "theta": -0.0462, "rho": 0.0098, "theo": 0.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T14:23:30", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "CSCO261204P00124000", "bid": 19.65, "bid_size": 162.0, "ask": 22.2, "ask_size": 30.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0143, "vega": 0.0543, "theta": -0.046, "rho": -0.0486, "theo": 20.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "CSCO261204C00125000", "bid": 0.51, "bid_size": 349.0, "ask": 0.7, "ask_size": 52.0, "iv": 0.469, "open_interest": 39.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0127, "vega": 0.0553, "theta": -0.0435, "rho": 0.009, "theo": 0.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-03T12:00:37", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "CSCO261204P00125000", "bid": 20.55, "bid_size": 104.0, "ask": 23.8, "ask_size": 10.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0134, "vega": 0.0503, "theta": -0.0432, "rho": -0.0452, "theo": 21.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "CSCO261204C00126000", "bid": 0.25, "bid_size": 315.0, "ask": 1.28, "ask_size": 241.0, "iv": 0.5138, "open_interest": 1.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0119, "vega": 0.0519, "theta": -0.041, "rho": 0.0083, "theo": 0.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T13:58:53", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "CSCO261204P00126000", "bid": 21.1, "bid_size": 121.0, "ask": 24.75, "ask_size": 11.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0126, "vega": 0.0458, "theta": -0.0404, "rho": -0.0452, "theo": 22.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "CSCO261204C00127000", "bid": 0.16, "bid_size": 328.0, "ask": 1.06, "ask_size": 267.0, "iv": 0.4993, "open_interest": 6.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0111, "vega": 0.0488, "theta": -0.0387, "rho": 0.0076, "theo": 0.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T12:40:00", "percent_change": 0.0, "prev_day_close": 0.644999995827675}, {"option": "CSCO261204P00127000", "bid": 22.05, "bid_size": 109.0, "ask": 25.7, "ask_size": 11.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0118, "vega": 0.0431, "theta": -0.0379, "rho": -0.0445, "theo": 23.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "CSCO261204C00128000", "bid": 0.12, "bid_size": 281.0, "ask": 1.22, "ask_size": 293.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0104, "vega": 0.0459, "theta": -0.0365, "rho": 0.007, "theo": 0.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.584999985992908}, {"option": "CSCO261204P00128000", "bid": 23.4, "bid_size": 134.0, "ask": 26.05, "ask_size": 18.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0111, "vega": 0.0398, "theta": -0.0356, "rho": -0.0421, "theo": 24.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2250003814697}, {"option": "CSCO261204C00129000", "bid": 0.11, "bid_size": 414.0, "ask": 1.17, "ask_size": 312.0, "iv": 0.5339, "open_interest": 1.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0097, "vega": 0.0432, "theta": -0.0346, "rho": 0.0064, "theo": 0.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-29T12:01:05", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "CSCO261204P00129000", "bid": 23.95, "bid_size": 105.0, "ask": 27.6, "ask_size": 10.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0105, "vega": 0.0365, "theta": -0.0336, "rho": -0.039, "theo": 25.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2750005722046}, {"option": "CSCO261204C00130000", "bid": 0.09, "bid_size": 461.0, "ask": 0.81, "ask_size": 300.0, "iv": 0.5052, "open_interest": 36.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0091, "vega": 0.0407, "theta": -0.0328, "rho": 0.006, "theo": 0.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:43:11", "percent_change": 0.0, "prev_day_close": 0.469999995082617}, {"option": "CSCO261204P00130000", "bid": 24.9, "bid_size": 105.0, "ask": 28.55, "ask_size": 10.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0099, "vega": 0.033, "theta": -0.0317, "rho": -0.0388, "theo": 26.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "CSCO261204C00131000", "bid": 0.12, "bid_size": 327.0, "ask": 1.15, "ask_size": 302.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0085, "vega": 0.0384, "theta": -0.0311, "rho": 0.0055, "theo": 0.3976, "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": 0.475000012665987}, {"option": "CSCO261204P00131000", "bid": 26.25, "bid_size": 105.0, "ask": 28.95, "ask_size": 10.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0093, "vega": 0.0313, "theta": -0.0299, "rho": -0.0384, "theo": 27.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "CSCO261204C00132000", "bid": 0.14, "bid_size": 353.0, "ask": 0.75, "ask_size": 539.0, "iv": 0.5301, "open_interest": 20.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0079, "vega": 0.0363, "theta": -0.0296, "rho": 0.0051, "theo": 0.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T10:50:32", "percent_change": 0.0, "prev_day_close": 0.61999998986721}, {"option": "CSCO261204P00132000", "bid": 26.85, "bid_size": 106.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0088, "vega": 0.0291, "theta": -0.0282, "rho": -0.0355, "theo": 28.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "CSCO261204C00135000", "bid": 0.1, "bid_size": 130.0, "ask": 2.22, "ask_size": 852.0, "iv": 0.7135, "open_interest": 1.0, "volume": 1.0, "delta": 0.0497, "gamma": 0.0065, "vega": 0.0308, "theta": -0.0257, "rho": 0.0042, "theo": 0.2962, "change": -0.195, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:44:28", "percent_change": -49.3671, "prev_day_close": 0.394999990239739}, {"option": "CSCO261204P00135000", "bid": 29.8, "bid_size": 106.0, "ask": 33.45, "ask_size": 11.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0075, "vega": 0.0211, "theta": -0.0264, "rho": -0.0298, "theo": 31.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "CSCO261204C00140000", "bid": 0.02, "bid_size": 139.0, "ask": 1.0, "ask_size": 330.0, "iv": 0.6456, "open_interest": 1.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0049, "vega": 0.0241, "theta": -0.021, "rho": 0.0031, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "CSCO261204P00140000", "bid": 34.8, "bid_size": 100.0, "ask": 38.45, "ask_size": 19.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0061, "vega": 0.0127, "theta": -0.021, "rho": -0.0202, "theo": 36.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "CSCO261204C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 109.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0037, "vega": 0.0194, "theta": -0.0176, "rho": 0.0023, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "CSCO261204P00145000", "bid": 39.85, "bid_size": 75.0, "ask": 43.45, "ask_size": 5.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0041, "vega": 0.0069, "theta": -0.0187, "rho": -0.0123, "theo": 41.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "CSCO261204C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 128.0, "iv": 0.8275, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0029, "vega": 0.016, "theta": -0.0151, "rho": 0.0018, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "CSCO261204P00150000", "bid": 44.5, "bid_size": 75.0, "ask": 48.45, "ask_size": 5.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0026, "vega": 0.0034, "theta": -0.0138, "rho": -0.0066, "theo": 46.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0249996185303}, {"option": "CSCO261204C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 89.0, "iv": 0.8822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0024, "vega": 0.0134, "theta": -0.0132, "rho": 0.0015, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "CSCO261204P00155000", "bid": 50.1, "bid_size": 75.0, "ask": 53.45, "ask_size": 5.0, "iv": 0.8849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0013, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 51.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "CSCO261211C00065000", "bid": 37.25, "bid_size": 75.0, "ask": 41.0, "ask_size": 5.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0013, "vega": 0.0096, "theta": -0.0041, "rho": 0.0678, "theo": 39.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7750015258789}, {"option": "CSCO261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 7.0, "iv": 1.0794, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0013, "vega": 0.0096, "theta": -0.0082, "rho": -0.0012, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CSCO261211C00070000", "bid": 32.35, "bid_size": 75.0, "ask": 35.8, "ask_size": 5.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.002, "vega": 0.0137, "theta": -0.0071, "rho": 0.0725, "theo": 34.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "CSCO261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 251.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.002, "vega": 0.0137, "theta": -0.0107, "rho": -0.0018, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.124999999068677}, {"option": "CSCO261211C00075000", "bid": 27.1, "bid_size": 97.0, "ask": 30.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0034, "vega": 0.0211, "theta": -0.0122, "rho": 0.0765, "theo": 29.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5250005722046}, {"option": "CSCO261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 162.0, "iv": 0.822, "open_interest": 1.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0034, "vega": 0.0212, "theta": -0.0153, "rho": -0.003, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T14:29:11", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "CSCO261211C00080000", "bid": 22.3, "bid_size": 112.0, "ask": 26.0, "ask_size": 29.0, "iv": 0.436, "open_interest": 2.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0059, "vega": 0.0346, "theta": -0.0213, "rho": 0.0791, "theo": 24.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.12, "last_trade_time": "2026-10-30T13:56:10", "percent_change": 0.0, "prev_day_close": 23.8249998092651}, {"option": "CSCO261211P00080000", "bid": 0.22, "bid_size": 243.0, "ask": 0.5, "ask_size": 336.0, "iv": 0.522, "open_interest": 40.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0059, "vega": 0.0346, "theta": -0.0239, "rho": -0.0055, "theo": 0.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T12:17:35", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "CSCO261211C00085000", "bid": 17.7, "bid_size": 167.0, "ask": 21.2, "ask_size": 56.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0098, "vega": 0.0552, "theta": -0.0352, "rho": 0.0793, "theo": 19.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "CSCO261211P00085000", "bid": 0.28, "bid_size": 486.0, "ask": 0.93, "ask_size": 49.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0099, "vega": 0.0554, "theta": -0.0374, "rho": -0.0101, "theo": 0.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.935000032186508}, {"option": "CSCO261211C00090000", "bid": 13.95, "bid_size": 423.0, "ask": 16.15, "ask_size": 83.0, "iv": 0.4332, "open_interest": 15.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0147, "vega": 0.0807, "theta": -0.0523, "rho": 0.0764, "theo": 15.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-03T10:16:07", "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "CSCO261211P00090000", "bid": 1.15, "bid_size": 453.0, "ask": 1.75, "ask_size": 257.0, "iv": 0.4937, "open_interest": 61.0, "volume": 1.0, "delta": -0.161, "gamma": 0.0148, "vega": 0.0809, "theta": -0.0541, "rho": -0.0173, "theo": 1.4853, "change": -0.26, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-04T15:55:02", "percent_change": -15.2941, "prev_day_close": 1.69999998807907}, {"option": "CSCO261211C00093000", "bid": 11.7, "bid_size": 431.0, "ask": 14.65, "ask_size": 228.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0178, "vega": 0.0962, "theta": -0.0625, "rho": 0.0731, "theo": 13.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "CSCO261211P00093000", "bid": 1.74, "bid_size": 565.0, "ask": 2.49, "ask_size": 519.0, "iv": 0.4913, "open_interest": 34.0, "volume": 1.0, "delta": -0.2143, "gamma": 0.0179, "vega": 0.0965, "theta": -0.0641, "rho": -0.0228, "theo": 2.1256, "change": -0.55, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-04T15:07:20", "percent_change": -21.4008, "prev_day_close": 2.57000005245209}, {"option": "CSCO261211C00094000", "bid": 11.0, "bid_size": 435.0, "ask": 13.15, "ask_size": 235.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0188, "vega": 0.1012, "theta": -0.0657, "rho": 0.0717, "theo": 12.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CSCO261211P00094000", "bid": 1.62, "bid_size": 513.0, "ask": 3.05, "ask_size": 509.0, "iv": 0.4862, "open_interest": 10.0, "volume": 1.0, "delta": -0.2341, "gamma": 0.0189, "vega": 0.1014, "theta": -0.0672, "rho": -0.025, "theo": 2.3797, "change": -0.495, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-04T09:50:53", "percent_change": -17.4603, "prev_day_close": 2.83500003814697}, {"option": "CSCO261211C00095000", "bid": 10.4, "bid_size": 429.0, "ask": 13.05, "ask_size": 379.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0197, "vega": 0.1058, "theta": -0.0687, "rho": 0.0702, "theo": 11.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "CSCO261211P00095000", "bid": 2.47, "bid_size": 73.0, "ask": 3.3, "ask_size": 438.0, "iv": 0.5104, "open_interest": 5.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0199, "vega": 0.1061, "theta": -0.0702, "rho": -0.027, "theo": 2.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T14:06:08", "percent_change": 0.0, "prev_day_close": 3.02999997138977}, {"option": "CSCO261211C00096000", "bid": 9.5, "bid_size": 128.0, "ask": 12.35, "ask_size": 65.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0206, "vega": 0.1102, "theta": -0.0716, "rho": 0.0686, "theo": 11.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CSCO261211P00096000", "bid": 2.05, "bid_size": 501.0, "ask": 3.75, "ask_size": 461.0, "iv": 0.4823, "open_interest": 4.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0208, "vega": 0.1105, "theta": -0.073, "rho": -0.0292, "theo": 2.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-11-03T10:57:45", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "CSCO261211C00097000", "bid": 8.85, "bid_size": 154.0, "ask": 11.7, "ask_size": 40.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0215, "vega": 0.1144, "theta": -0.0741, "rho": 0.0668, "theo": 10.3512, "change": 0.0, "open": 0.0, "high": 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": "CSCO261211P00097000", "bid": 3.1, "bid_size": 56.0, "ask": 4.05, "ask_size": 431.0, "iv": 0.5115, "open_interest": 5.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.0217, "vega": 0.1147, "theta": -0.0755, "rho": -0.0316, "theo": 3.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-03T10:57:45", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CSCO261211C00098000", "bid": 8.25, "bid_size": 167.0, "ask": 11.05, "ask_size": 21.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0223, "vega": 0.1181, "theta": -0.0765, "rho": 0.065, "theo": 9.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "CSCO261211P00098000", "bid": 2.37, "bid_size": 200.0, "ask": 5.05, "ask_size": 70.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0225, "vega": 0.1183, "theta": -0.0778, "rho": -0.0336, "theo": 3.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "CSCO261211C00099000", "bid": 7.95, "bid_size": 396.0, "ask": 10.4, "ask_size": 383.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.023, "vega": 0.1215, "theta": -0.0786, "rho": 0.063, "theo": 9.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "CSCO261211P00099000", "bid": 2.61, "bid_size": 509.0, "ask": 5.15, "ask_size": 440.0, "iv": 0.4731, "open_interest": 1.0, "volume": 0.0, "delta": -0.3452, "gamma": 0.0232, "vega": 0.1217, "theta": -0.0798, "rho": -0.036, "theo": 3.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-29T11:58:32", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "CSCO261211C00100000", "bid": 7.55, "bid_size": 422.0, "ask": 9.0, "ask_size": 198.0, "iv": 0.4652, "open_interest": 1.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0236, "vega": 0.1244, "theta": -0.0803, "rho": 0.061, "theo": 8.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-03T14:58:12", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CSCO261211P00100000", "bid": 3.4, "bid_size": 506.0, "ask": 4.95, "ask_size": 415.0, "iv": 0.4638, "open_interest": 4.0, "volume": 2.0, "delta": -0.3694, "gamma": 0.0239, "vega": 0.1246, "theta": -0.0815, "rho": -0.0383, "theo": 4.3853, "change": -0.63, "open": 4.74, "high": 4.74, "low": 4.17, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-11-04T15:55:02", "percent_change": -13.125, "prev_day_close": 4.79999995231628}, {"option": "CSCO261211C00101000", "bid": 6.7, "bid_size": 497.0, "ask": 9.3, "ask_size": 418.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.6086, "gamma": 0.0242, "vega": 0.1268, "theta": -0.0818, "rho": 0.059, "theo": 7.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "CSCO261211P00101000", "bid": 3.8, "bid_size": 505.0, "ask": 6.25, "ask_size": 229.0, "iv": 0.4964, "open_interest": 0.0, "volume": 1.0, "delta": -0.394, "gamma": 0.0244, "vega": 0.127, "theta": -0.0829, "rho": -0.0405, "theo": 4.8052, "change": -0.21, "open": 5.04, "high": 5.04, "low": 5.04, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-04T14:41:08", "percent_change": -4.0, "prev_day_close": 5.25}, {"option": "CSCO261211C00102000", "bid": 6.2, "bid_size": 499.0, "ask": 8.7, "ask_size": 429.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": 0.5838, "gamma": 0.0246, "vega": 0.1288, "theta": -0.0829, "rho": 0.0568, "theo": 7.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "CSCO261211P00102000", "bid": 5.0, "bid_size": 141.0, "ask": 6.35, "ask_size": 538.0, "iv": 0.5105, "open_interest": 1.0, "volume": 10.0, "delta": -0.4191, "gamma": 0.0249, "vega": 0.1289, "theta": -0.084, "rho": -0.0431, "theo": 5.2505, "change": -0.275, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T09:43:43", "percent_change": -4.93274, "prev_day_close": 5.57500004768372}, {"option": "CSCO261211C00103000", "bid": 6.1, "bid_size": 495.0, "ask": 7.85, "ask_size": 430.0, "iv": 0.4889, "open_interest": 26.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.025, "vega": 0.1303, "theta": -0.0836, "rho": 0.0546, "theo": 6.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-03T10:20:44", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CSCO261211P00103000", "bid": 4.3, "bid_size": 497.0, "ask": 6.9, "ask_size": 552.0, "iv": 0.4668, "open_interest": 5.0, "volume": 10.0, "delta": -0.4444, "gamma": 0.0253, "vega": 0.1303, "theta": -0.0847, "rho": -0.0452, "theo": 5.7216, "change": -0.4, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T09:37:04", "percent_change": -6.25, "prev_day_close": 6.40000009536743}, {"option": "CSCO261211C00104000", "bid": 5.2, "bid_size": 507.0, "ask": 7.7, "ask_size": 241.0, "iv": 0.4857, "open_interest": 1.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.0253, "vega": 0.1312, "theta": -0.0841, "rho": 0.0523, "theo": 6.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-02T09:35:19", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CSCO261211P00104000", "bid": 5.55, "bid_size": 650.0, "ask": 7.0, "ask_size": 526.0, "iv": 0.479, "open_interest": 5.0, "volume": 20.0, "delta": -0.4698, "gamma": 0.0256, "vega": 0.1312, "theta": -0.0851, "rho": -0.0474, "theo": 6.2187, "change": -0.8, "open": 6.05, "high": 6.05, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T10:29:25", "percent_change": -12.1212, "prev_day_close": 6.59999990463257}, {"option": "CSCO261211C00105000", "bid": 4.75, "bid_size": 508.0, "ask": 7.2, "ask_size": 491.0, "iv": 0.4844, "open_interest": 1.0, "volume": 1.0, "delta": 0.5085, "gamma": 0.0254, "vega": 0.1317, "theta": -0.0841, "rho": 0.05, "theo": 5.8292, "change": -0.23, "open": 5.47, "high": 5.47, "low": 5.47, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-11-04T12:01:13", "percent_change": -4.03509, "prev_day_close": 5.70000004768372}, {"option": "CSCO261211P00105000", "bid": 5.35, "bid_size": 499.0, "ask": 7.6, "ask_size": 519.0, "iv": 0.453, "open_interest": 0.0, "volume": 10.0, "delta": -0.4953, "gamma": 0.0257, "vega": 0.1316, "theta": -0.0851, "rho": -0.0498, "theo": 6.7414, "change": -0.875, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-04T10:22:24", "percent_change": -12.1107, "prev_day_close": 7.22500014305115}, {"option": "CSCO261211C00106000", "bid": 4.45, "bid_size": 504.0, "ask": 6.5, "ask_size": 445.0, "iv": 0.4793, "open_interest": 1.0, "volume": 0.0, "delta": 0.4834, "gamma": 0.0255, "vega": 0.1316, "theta": -0.0839, "rho": 0.0477, "theo": 5.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T09:35:19", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CSCO261211P00106000", "bid": 6.9, "bid_size": 247.0, "ask": 7.75, "ask_size": 122.0, "iv": 0.4746, "open_interest": 8.0, "volume": 2.0, "delta": -0.5208, "gamma": 0.0258, "vega": 0.1313, "theta": -0.0848, "rho": -0.0514, "theo": 7.2905, "change": -0.7, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T09:30:01", "percent_change": -8.75, "prev_day_close": 8.0}, {"option": "CSCO261211C00107000", "bid": 3.95, "bid_size": 505.0, "ask": 6.3, "ask_size": 436.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": 0.4584, "gamma": 0.0254, "vega": 0.131, "theta": -0.0833, "rho": 0.0454, "theo": 4.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "CSCO261211P00107000", "bid": 7.35, "bid_size": 485.0, "ask": 8.7, "ask_size": 361.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.5461, "gamma": 0.0258, "vega": 0.1306, "theta": -0.0842, "rho": -0.0538, "theo": 7.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CSCO261211C00108000", "bid": 3.3, "bid_size": 148.0, "ask": 5.9, "ask_size": 30.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.0253, "vega": 0.1299, "theta": -0.0824, "rho": 0.043, "theo": 4.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "CSCO261211P00108000", "bid": 7.65, "bid_size": 499.0, "ask": 9.85, "ask_size": 400.0, "iv": 0.4915, "open_interest": 5.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.0257, "vega": 0.1294, "theta": -0.0833, "rho": -0.0558, "theo": 8.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-11-03T11:03:20", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "CSCO261211C00109000", "bid": 2.68, "bid_size": 153.0, "ask": 5.45, "ask_size": 33.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.025, "vega": 0.1284, "theta": -0.0812, "rho": 0.0408, "theo": 4.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "CSCO261211P00109000", "bid": 7.75, "bid_size": 147.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.4711, "open_interest": 4.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0254, "vega": 0.1276, "theta": -0.082, "rho": -0.057, "theo": 9.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-10-30T15:34:36", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "CSCO261211C00110000", "bid": 2.97, "bid_size": 330.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.4364, "open_interest": 6.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.0247, "vega": 0.1263, "theta": -0.0797, "rho": 0.0385, "theo": 3.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-03T15:50:03", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "CSCO261211P00110000", "bid": 9.45, "bid_size": 29.0, "ask": 10.6, "ask_size": 208.0, "iv": 0.4901, "open_interest": 3.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.0251, "vega": 0.1254, "theta": -0.0805, "rho": -0.0589, "theo": 9.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.07, "last_trade_time": "2026-11-03T13:06:24", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "CSCO261211C00111000", "bid": 2.72, "bid_size": 516.0, "ask": 4.65, "ask_size": 598.0, "iv": 0.4817, "open_interest": 3.0, "volume": 1.0, "delta": 0.3623, "gamma": 0.0242, "vega": 0.1238, "theta": -0.0779, "rho": 0.0362, "theo": 3.494, "change": -0.015, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T11:03:46", "percent_change": -0.45249, "prev_day_close": 3.31500005722046}, {"option": "CSCO261211P00111000", "bid": 9.65, "bid_size": 393.0, "ask": 11.8, "ask_size": 366.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0247, "vega": 0.1229, "theta": -0.0787, "rho": -0.0607, "theo": 10.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "CSCO261211C00112000", "bid": 2.43, "bid_size": 518.0, "ask": 3.65, "ask_size": 525.0, "iv": 0.4531, "open_interest": 5.0, "volume": 4.0, "delta": 0.3397, "gamma": 0.0237, "vega": 0.121, "theta": -0.076, "rho": 0.0341, "theo": 3.1878, "change": -0.185, "open": 2.96, "high": 3.12, "low": 2.96, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-04T14:07:30", "percent_change": -5.59758, "prev_day_close": 3.3050000667572}, {"option": "CSCO261211P00112000", "bid": 9.8, "bid_size": 494.0, "ask": 12.55, "ask_size": 315.0, "iv": 0.471, "open_interest": 1.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0242, "vega": 0.1196, "theta": -0.0767, "rho": -0.0612, "theo": 11.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.69, "last_trade_time": "2026-11-03T11:47:19", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "CSCO261211C00113000", "bid": 2.25, "bid_size": 502.0, "ask": 3.05, "ask_size": 46.0, "iv": 0.4428, "open_interest": 1.0, "volume": 1.0, "delta": 0.3177, "gamma": 0.0231, "vega": 0.1178, "theta": -0.0738, "rho": 0.0319, "theo": 2.9036, "change": -0.5, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-04T15:43:27", "percent_change": -15.4799, "prev_day_close": 3.23000013828278}, {"option": "CSCO261211P00113000", "bid": 10.5, "bid_size": 282.0, "ask": 12.75, "ask_size": 286.0, "iv": 0.4471, "open_interest": 3.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0236, "vega": 0.1163, "theta": -0.0745, "rho": -0.0628, "theo": 11.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.51, "last_trade_time": "2026-11-03T12:03:35", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CSCO261211C00114000", "bid": 2.21, "bid_size": 532.0, "ask": 2.76, "ask_size": 79.0, "iv": 0.4501, "open_interest": 2.0, "volume": 2.0, "delta": 0.2966, "gamma": 0.0225, "vega": 0.1143, "theta": -0.0714, "rho": 0.0298, "theo": 2.6409, "change": -0.28, "open": 2.27, "high": 2.42, "low": 2.27, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-04T15:43:27", "percent_change": -10.3704, "prev_day_close": 2.69999992847443}, {"option": "CSCO261211P00114000", "bid": 12.15, "bid_size": 68.0, "ask": 13.45, "ask_size": 61.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.023, "vega": 0.1127, "theta": -0.0721, "rho": -0.0638, "theo": 12.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9750003814697}, {"option": "CSCO261211C00115000", "bid": 1.79, "bid_size": 514.0, "ask": 2.67, "ask_size": 422.0, "iv": 0.4478, "open_interest": 2.0, "volume": 0.0, "delta": 0.2763, "gamma": 0.0217, "vega": 0.1106, "theta": -0.0689, "rho": 0.0279, "theo": 2.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T15:19:40", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "CSCO261211P00115000", "bid": 12.65, "bid_size": 403.0, "ask": 14.8, "ask_size": 224.0, "iv": 0.4995, "open_interest": 4.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0223, "vega": 0.1083, "theta": -0.0696, "rho": -0.0637, "theo": 13.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.09, "last_trade_time": "2026-11-03T12:03:35", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "CSCO261211C00116000", "bid": 1.17, "bid_size": 114.0, "ask": 3.65, "ask_size": 74.0, "iv": 0.4846, "open_interest": 8.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.021, "vega": 0.1066, "theta": -0.0663, "rho": 0.0259, "theo": 2.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T10:07:56", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "CSCO261211P00116000", "bid": 12.8, "bid_size": 166.0, "ask": 15.55, "ask_size": 32.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0216, "vega": 0.1042, "theta": -0.0669, "rho": -0.0647, "theo": 14.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "CSCO261211C00117000", "bid": 1.51, "bid_size": 495.0, "ask": 2.04, "ask_size": 36.0, "iv": 0.443, "open_interest": 1.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.0202, "vega": 0.1025, "theta": -0.0636, "rho": 0.0241, "theo": 1.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-10-30T12:02:55", "percent_change": 0.0, "prev_day_close": 1.9099999666214}, {"option": "CSCO261211P00117000", "bid": 14.2, "bid_size": 347.0, "ask": 16.4, "ask_size": 178.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0208, "vega": 0.0999, "theta": -0.0642, "rho": -0.0649, "theo": 14.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5249996185303}, {"option": "CSCO261211C00118000", "bid": 1.21, "bid_size": 414.0, "ask": 1.91, "ask_size": 213.0, "iv": 0.4389, "open_interest": 2.0, "volume": 3.0, "delta": 0.221, "gamma": 0.0193, "vega": 0.0983, "theta": -0.0609, "rho": 0.0224, "theo": 1.7868, "change": -0.1, "open": 1.95, "high": 1.95, "low": 1.6, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-04T11:30:07", "percent_change": -5.74712, "prev_day_close": 1.7399999499321}, {"option": "CSCO261211P00118000", "bid": 15.05, "bid_size": 322.0, "ask": 17.15, "ask_size": 193.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.02, "vega": 0.0949, "theta": -0.0615, "rho": -0.0642, "theo": 15.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "CSCO261211C00119000", "bid": 1.08, "bid_size": 503.0, "ask": 1.71, "ask_size": 36.0, "iv": 0.4382, "open_interest": 2.0, "volume": 2.0, "delta": 0.2045, "gamma": 0.0185, "vega": 0.094, "theta": -0.0581, "rho": 0.0207, "theo": 1.6181, "change": -0.1, "open": 1.46, "high": 1.46, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-04T11:30:07", "percent_change": -6.49351, "prev_day_close": 1.54000002145767}, {"option": "CSCO261211P00119000", "bid": 15.95, "bid_size": 282.0, "ask": 18.05, "ask_size": 170.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0192, "vega": 0.0905, "theta": -0.0587, "rho": -0.0648, "theo": 16.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2750005722046}, {"option": "CSCO261211C00120000", "bid": 1.0, "bid_size": 493.0, "ask": 1.75, "ask_size": 432.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.1891, "gamma": 0.0176, "vega": 0.0896, "theta": -0.0554, "rho": 0.0192, "theo": 1.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T13:08:02", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "CSCO261211P00120000", "bid": 16.8, "bid_size": 280.0, "ask": 18.8, "ask_size": 182.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0183, "vega": 0.0859, "theta": -0.056, "rho": -0.0635, "theo": 17.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1749992370605}, {"option": "CSCO261211C00121000", "bid": 0.51, "bid_size": 176.0, "ask": 2.1, "ask_size": 71.0, "iv": 0.4611, "open_interest": 4.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0167, "vega": 0.0854, "theta": -0.0528, "rho": 0.0178, "theo": 1.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-02T14:58:12", "percent_change": 0.0, "prev_day_close": 1.26000002026558}, {"option": "CSCO261211P00121000", "bid": 16.6, "bid_size": 130.0, "ask": 20.3, "ask_size": 16.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0175, "vega": 0.0806, "theta": -0.0533, "rho": -0.0624, "theo": 18.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "CSCO261211C00122000", "bid": 0.76, "bid_size": 383.0, "ask": 2.71, "ask_size": 672.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0159, "vega": 0.0812, "theta": -0.0502, "rho": 0.0164, "theo": 1.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-02T14:58:12", "percent_change": 0.0, "prev_day_close": 1.31500002741814}, {"option": "CSCO261211P00122000", "bid": 18.6, "bid_size": 241.0, "ask": 20.6, "ask_size": 158.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0166, "vega": 0.0762, "theta": -0.0507, "rho": -0.0623, "theo": 19.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "CSCO261211C00123000", "bid": 0.63, "bid_size": 505.0, "ask": 1.81, "ask_size": 567.0, "iv": 0.4823, "open_interest": 0.0, "volume": 1.0, "delta": 0.1491, "gamma": 0.015, "vega": 0.077, "theta": -0.0477, "rho": 0.0152, "theo": 1.0931, "change": -0.23, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T15:21:45", "percent_change": -19.4915, "prev_day_close": 1.18000000715256}, {"option": "CSCO261211P00123000", "bid": 19.5, "bid_size": 222.0, "ask": 21.55, "ask_size": 142.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0158, "vega": 0.0721, "theta": -0.0482, "rho": -0.062, "theo": 20.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "CSCO261211C00124000", "bid": 0.54, "bid_size": 387.0, "ask": 1.89, "ask_size": 571.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0142, "vega": 0.0731, "theta": -0.0453, "rho": 0.014, "theo": 0.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "CSCO261211P00124000", "bid": 20.45, "bid_size": 106.0, "ask": 22.35, "ask_size": 80.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0149, "vega": 0.0668, "theta": -0.0457, "rho": -0.0594, "theo": 20.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "CSCO261211C00125000", "bid": 0.5, "bid_size": 459.0, "ask": 0.96, "ask_size": 46.0, "iv": 0.4424, "open_interest": 35.0, "volume": 1.0, "delta": 0.1273, "gamma": 0.0134, "vega": 0.0693, "theta": -0.043, "rho": 0.013, "theo": 0.9053, "change": -0.015, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T12:54:39", "percent_change": -1.75439, "prev_day_close": 0.855000019073486}, {"option": "CSCO261211P00125000", "bid": 20.5, "bid_size": 352.0, "ask": 23.2, "ask_size": 37.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0141, "vega": 0.0628, "theta": -0.0434, "rho": -0.0579, "theo": 21.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "CSCO261211C00126000", "bid": 0.44, "bid_size": 484.0, "ask": 1.51, "ask_size": 472.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0126, "vega": 0.0656, "theta": -0.0408, "rho": 0.012, "theo": 0.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "CSCO261211P00126000", "bid": 21.15, "bid_size": 132.0, "ask": 24.85, "ask_size": 28.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0133, "vega": 0.059, "theta": -0.0411, "rho": -0.0576, "theo": 22.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "CSCO261211C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 74.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0119, "vega": 0.0621, "theta": -0.0388, "rho": 0.0111, "theo": 0.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.684999972581864}, {"option": "CSCO261211P00127000", "bid": 22.4, "bid_size": 106.0, "ask": 25.25, "ask_size": 27.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0126, "vega": 0.0554, "theta": -0.039, "rho": -0.0541, "theo": 23.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "CSCO261211C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.82, "ask_size": 207.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0112, "vega": 0.0588, "theta": -0.0368, "rho": 0.0103, "theo": 0.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.769999995827675}, {"option": "CSCO261211P00128000", "bid": 23.05, "bid_size": 105.0, "ask": 26.15, "ask_size": 27.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.012, "vega": 0.0505, "theta": -0.0369, "rho": -0.0532, "theo": 24.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "CSCO261211C00129000", "bid": 0.09, "bid_size": 173.0, "ask": 1.75, "ask_size": 73.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0105, "vega": 0.0557, "theta": -0.035, "rho": 0.0096, "theo": 0.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.730000004172325}, {"option": "CSCO261211P00129000", "bid": 24.3, "bid_size": 105.0, "ask": 27.15, "ask_size": 25.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0113, "vega": 0.0474, "theta": -0.0349, "rho": -0.0523, "theo": 25.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2750005722046}, {"option": "CSCO261211C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 79.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0099, "vega": 0.0528, "theta": -0.0334, "rho": 0.0089, "theo": 0.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "CSCO261211P00130000", "bid": 24.95, "bid_size": 107.0, "ask": 28.05, "ask_size": 10.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0107, "vega": 0.0445, "theta": -0.033, "rho": -0.0504, "theo": 26.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2249994277954}, {"option": "CSCO261211C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 96.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0093, "vega": 0.05, "theta": -0.0318, "rho": 0.0082, "theo": 0.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "CSCO261211P00131000", "bid": 25.9, "bid_size": 105.0, "ask": 29.05, "ask_size": 10.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0101, "vega": 0.0416, "theta": -0.0312, "rho": -0.0486, "theo": 27.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "CSCO261211C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.42, "ask_size": 114.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0088, "vega": 0.0474, "theta": -0.0303, "rho": 0.0077, "theo": 0.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.694999989122152}, {"option": "CSCO261211P00132000", "bid": 26.9, "bid_size": 106.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0096, "vega": 0.0375, "theta": -0.0298, "rho": -0.0442, "theo": 28.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "CSCO261211C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 74.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0073, "vega": 0.0407, "theta": -0.0264, "rho": 0.0063, "theo": 0.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.585000006482005}, {"option": "CSCO261211P00135000", "bid": 29.85, "bid_size": 106.0, "ask": 33.5, "ask_size": 10.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0083, "vega": 0.0305, "theta": -0.026, "rho": -0.042, "theo": 31.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0749998092651}, {"option": "CSCO261211C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 89.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0055, "vega": 0.032, "theta": -0.0215, "rho": 0.0046, "theo": 0.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.584999983198941}, {"option": "CSCO261211P00140000", "bid": 34.8, "bid_size": 102.0, "ask": 38.45, "ask_size": 10.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0069, "vega": 0.0186, "theta": -0.024, "rho": -0.0297, "theo": 36.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4249992370606}, {"option": "CSCO261211C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 70.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0042, "vega": 0.0257, "theta": -0.0179, "rho": 0.0035, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CSCO261211P00145000", "bid": 39.75, "bid_size": 75.0, "ask": 43.45, "ask_size": 5.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0049, "vega": 0.0083, "theta": -0.0236, "rho": -0.011, "theo": 41.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "CSCO261211C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 190.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0033, "vega": 0.021, "theta": -0.0151, "rho": 0.0028, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CSCO261211P00150000", "bid": 44.5, "bid_size": 75.0, "ask": 48.45, "ask_size": 5.0, "iv": 0.6591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.003, "vega": 0.0055, "theta": -0.0125, "rho": -0.0108, "theo": 46.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0749988555908}, {"option": "CSCO261211C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 86.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0027, "vega": 0.0174, "theta": -0.013, "rho": 0.0022, "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": 0.474999994039536}, {"option": "CSCO261211P00155000", "bid": 49.75, "bid_size": 75.0, "ask": 53.55, "ask_size": 6.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0014, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 51.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0749988555908}, {"option": "CSCO261218C00027500", "bid": 74.25, "bid_size": 75.0, "ask": 78.15, "ask_size": 85.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0344, "theo": 76.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.18, "last_trade_time": "2026-11-02T10:28:27", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "CSCO261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 314.0, "iv": 2.4508, "open_interest": 26.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-05T11:31:20", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "CSCO261218C00030000", "bid": 71.75, "bid_size": 84.0, "ask": 75.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0375, "theo": 73.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.45, "last_trade_time": "2026-10-01T14:51:50", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "CSCO261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 185.0, "iv": 2.0386, "open_interest": 15.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-05T11:31:45", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "CSCO261218C00032500", "bid": 69.25, "bid_size": 85.0, "ask": 72.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0406, "theo": 71.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-08-14T15:33:03", "percent_change": 0.0, "prev_day_close": 70.7750015258789}, {"option": "CSCO261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 143.0, "iv": 1.808, "open_interest": 64.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0007, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:43:41", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "CSCO261218C00035000", "bid": 66.8, "bid_size": 75.0, "ask": 70.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0437, "theo": 68.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2025-09-23T11:05:49", "percent_change": 0.0, "prev_day_close": 68.3250007629394}, {"option": "CSCO261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 103.0, "iv": 1.1413, "open_interest": 142.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-31T15:23:14", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CSCO261218C00037500", "bid": 64.3, "bid_size": 83.0, "ask": 68.2, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0468, "theo": 66.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.75, "last_trade_time": "2025-11-20T11:28:31", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "CSCO261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 195.0, "iv": 1.7299, "open_interest": 1317.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.001, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:01:52", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "CSCO261218C00040000", "bid": 61.8, "bid_size": 84.0, "ask": 65.25, "ask_size": 85.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.05, "theo": 63.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.91, "last_trade_time": "2026-08-10T15:57:36", "percent_change": 0.0, "prev_day_close": 63.375}, {"option": "CSCO261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 188.0, "iv": 1.4396, "open_interest": 157.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0011, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T13:04:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CSCO261218C00042500", "bid": 59.3, "bid_size": 90.0, "ask": 62.8, "ask_size": 85.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0531, "theo": 61.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.81, "last_trade_time": "2026-08-25T13:20:29", "percent_change": 0.0, "prev_day_close": 60.8000011444092}, {"option": "CSCO261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 181.0, "iv": 1.252, "open_interest": 31.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0012, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-07-14T15:20:48", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "CSCO261218C00045000", "bid": 57.35, "bid_size": 149.0, "ask": 60.3, "ask_size": 144.0, "iv": 0.8588, "open_interest": 446.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0562, "theo": 58.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.92, "last_trade_time": "2026-05-11T09:30:27", "percent_change": 0.0, "prev_day_close": 58.3000011444092}, {"option": "CSCO261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 199.0, "iv": 1.2894, "open_interest": 87.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0014, "rho": -0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T15:56:16", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CSCO261218C00047500", "bid": 54.35, "bid_size": 107.0, "ask": 57.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.0593, "theo": 56.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.55, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "CSCO261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 183.0, "iv": 1.133, "open_interest": 36.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0016, "rho": -0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-30T11:28:33", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CSCO261218C00050000", "bid": 51.85, "bid_size": 107.0, "ask": 55.3, "ask_size": 104.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0023, "theta": 0.0, "rho": 0.0623, "theo": 53.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-10-29T10:27:21", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "CSCO261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 169.0, "iv": 0.9442, "open_interest": 326.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0019, "rho": -0.0003, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-30T11:28:33", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CSCO261218C00052500", "bid": 49.85, "bid_size": 487.0, "ask": 51.85, "ask_size": 281.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0027, "theta": 0.0, "rho": 0.0654, "theo": 51.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.35, "last_trade_time": "2026-10-01T11:59:11", "percent_change": 0.0, "prev_day_close": 50.9249992370606}, {"option": "CSCO261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 445.0, "iv": 0.8386, "open_interest": 750.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0021, "rho": -0.0003, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:22:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CSCO261218C00055000", "bid": 47.35, "bid_size": 528.0, "ask": 50.2, "ask_size": 400.0, "iv": 0.0, "open_interest": 264.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0004, "vega": 0.0033, "theta": 0.0, "rho": 0.0685, "theo": 48.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.48, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 48.4249992370606}, {"option": "CSCO261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 446.0, "iv": 0.786, "open_interest": 176.0, "volume": 1.0, "delta": -0.003, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0024, "rho": -0.0004, "theo": 0.0226, "change": -0.23, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:07:56", "percent_change": -82.1429, "prev_day_close": 0.280000001192093}, {"option": "CSCO261218C00057500", "bid": 44.9, "bid_size": 491.0, "ask": 47.95, "ask_size": 407.0, "iv": 0.6995, "open_interest": 198.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.004, "theta": 0.0, "rho": 0.0715, "theo": 46.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.31, "last_trade_time": "2026-07-23T13:56:31", "percent_change": 0.0, "prev_day_close": 45.9499988555908}, {"option": "CSCO261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 454.0, "iv": 0.7494, "open_interest": 908.0, "volume": 1.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.004, "theta": -0.0028, "rho": -0.0005, "theo": 0.027, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:07:56", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "CSCO261218C00060000", "bid": 42.4, "bid_size": 536.0, "ask": 45.2, "ask_size": 413.0, "iv": 0.0, "open_interest": 639.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0006, "vega": 0.0048, "theta": 0.0, "rho": 0.0745, "theo": 43.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.16, "last_trade_time": "2026-11-03T13:10:25", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "CSCO261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 458.0, "iv": 0.7064, "open_interest": 1673.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0006, "vega": 0.0048, "theta": -0.0033, "rho": -0.0006, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-06T15:21:20", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CSCO261218C00062500", "bid": 40.3, "bid_size": 151.0, "ask": 42.9, "ask_size": 146.0, "iv": 0.7476, "open_interest": 632.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0008, "vega": 0.006, "theta": 0.0, "rho": 0.0775, "theo": 41.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-10-19T12:06:46", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "CSCO261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 627.0, "iv": 0.8346, "open_interest": 649.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0008, "vega": 0.006, "theta": -0.0039, "rho": -0.0008, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:47:30", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CSCO261218C00065000", "bid": 37.45, "bid_size": 535.0, "ask": 40.2, "ask_size": 411.0, "iv": 0.0, "open_interest": 659.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.001, "vega": 0.0076, "theta": 0.0, "rho": 0.0804, "theo": 38.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.55, "last_trade_time": "2026-11-03T12:55:10", "percent_change": 0.0, "prev_day_close": 38.5249996185303}, {"option": "CSCO261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 382.0, "iv": 0.6023, "open_interest": 2167.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.001, "vega": 0.0076, "theta": -0.0048, "rho": -0.001, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:06:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CSCO261218C00067500", "bid": 34.85, "bid_size": 145.0, "ask": 37.95, "ask_size": 150.0, "iv": 0.0, "open_interest": 821.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0013, "vega": 0.0099, "theta": 0.0, "rho": 0.0832, "theo": 36.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.84, "last_trade_time": "2026-11-02T14:27:17", "percent_change": 0.0, "prev_day_close": 36.375}, {"option": "CSCO261218P00067500", "bid": 0.05, "bid_size": 10.0, "ask": 0.1, "ask_size": 149.0, "iv": 0.564, "open_interest": 2951.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0013, "vega": 0.0099, "theta": -0.006, "rho": -0.0013, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T15:12:21", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "CSCO261218C00070000", "bid": 32.05, "bid_size": 155.0, "ask": 35.5, "ask_size": 145.0, "iv": 0.0, "open_interest": 1564.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0018, "vega": 0.0131, "theta": -0.0017, "rho": 0.0857, "theo": 34.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-10-19T15:58:29", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "CSCO261218P00070000", "bid": 0.06, "bid_size": 57.0, "ask": 0.14, "ask_size": 485.0, "iv": 0.5431, "open_interest": 2019.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0018, "vega": 0.0131, "theta": -0.0077, "rho": -0.0018, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T15:37:54", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "CSCO261218C00072500", "bid": 30.35, "bid_size": 571.0, "ask": 32.1, "ask_size": 273.0, "iv": 0.0, "open_interest": 1179.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0025, "vega": 0.0175, "theta": -0.0045, "rho": 0.0881, "theo": 31.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-10-30T14:37:43", "percent_change": 0.0, "prev_day_close": 31.2749996185303}, {"option": "CSCO261218P00072500", "bid": 0.06, "bid_size": 331.0, "ask": 0.25, "ask_size": 1820.0, "iv": 0.5356, "open_interest": 809.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0025, "vega": 0.0176, "theta": -0.0101, "rho": -0.0026, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T14:00:59", "percent_change": 0.0, "prev_day_close": 0.20499999448657}, {"option": "CSCO261218C00075000", "bid": 27.85, "bid_size": 551.0, "ask": 30.45, "ask_size": 435.0, "iv": 0.499, "open_interest": 1236.0, "volume": 1.0, "delta": 0.9718, "gamma": 0.0034, "vega": 0.0235, "theta": -0.0081, "rho": 0.0901, "theo": 29.189, "change": 0.35, "open": 29.15, "high": 29.15, "low": 29.15, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-11-04T09:42:10", "percent_change": 1.21528, "prev_day_close": 28.8000001907349}, {"option": "CSCO261218P00075000", "bid": 0.16, "bid_size": 19.0, "ask": 0.32, "ask_size": 1606.0, "iv": 0.5306, "open_interest": 4337.0, "volume": 1.0, "delta": -0.0282, "gamma": 0.0035, "vega": 0.0236, "theta": -0.0133, "rho": -0.0036, "theo": 0.208, "change": -0.04, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T14:33:38", "percent_change": -15.3846, "prev_day_close": 0.260000005364418}, {"option": "CSCO261218C00077500", "bid": 25.45, "bid_size": 618.0, "ask": 27.35, "ask_size": 375.0, "iv": 0.0, "open_interest": 301.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0046, "vega": 0.0311, "theta": -0.0127, "rho": 0.0916, "theo": 26.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.1, "last_trade_time": "2026-10-08T12:42:56", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "CSCO261218P00077500", "bid": 0.21, "bid_size": 430.0, "ask": 0.44, "ask_size": 2214.0, "iv": 0.5147, "open_interest": 8264.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0047, "vega": 0.0314, "theta": -0.0174, "rho": -0.0051, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T13:08:16", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "CSCO261218C00080000", "bid": 23.15, "bid_size": 619.0, "ask": 25.6, "ask_size": 670.0, "iv": 0.4804, "open_interest": 1475.0, "volume": 30.0, "delta": 0.9446, "gamma": 0.0062, "vega": 0.0405, "theta": -0.0182, "rho": 0.0925, "theo": 24.4525, "change": 0.05, "open": 24.1, "high": 24.1, "low": 24.1, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-04T14:17:14", "percent_change": 0.207899, "prev_day_close": 24.0500001907349}, {"option": "CSCO261218P00080000", "bid": 0.4, "bid_size": 21.0, "ask": 0.55, "ask_size": 343.0, "iv": 0.5085, "open_interest": 10011.0, "volume": 21.0, "delta": -0.0555, "gamma": 0.0062, "vega": 0.0407, "theta": -0.0225, "rho": -0.0071, "theo": 0.4442, "change": -0.085, "open": 0.42, "high": 0.47, "low": 0.42, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T14:17:14", "percent_change": -15.3153, "prev_day_close": 0.555000007152557}, {"option": "CSCO261218C00082500", "bid": 20.85, "bid_size": 536.0, "ask": 22.8, "ask_size": 426.0, "iv": 0.4168, "open_interest": 469.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.008, "vega": 0.0516, "theta": -0.0245, "rho": 0.0928, "theo": 22.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.05, "last_trade_time": "2026-11-02T09:50:37", "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "CSCO261218P00082500", "bid": 0.58, "bid_size": 20.0, "ask": 0.81, "ask_size": 554.0, "iv": 0.5057, "open_interest": 3700.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.008, "vega": 0.0518, "theta": -0.0285, "rho": -0.0098, "theo": 0.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-03T15:51:58", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "CSCO261218C00085000", "bid": 18.8, "bid_size": 837.0, "ask": 20.55, "ask_size": 290.0, "iv": 0.4452, "open_interest": 3135.0, "volume": 3.0, "delta": 0.8988, "gamma": 0.01, "vega": 0.0641, "theta": -0.0315, "rho": 0.0922, "theo": 19.9321, "change": -1.575, "open": 18.45, "high": 18.45, "low": 18.45, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-11-04T14:47:07", "percent_change": -7.86517, "prev_day_close": 20.0250005722046}, {"option": "CSCO261218P00085000", "bid": 0.76, "bid_size": 656.0, "ask": 1.0, "ask_size": 240.0, "iv": 0.486, "open_interest": 3405.0, "volume": 21.0, "delta": -0.1016, "gamma": 0.0101, "vega": 0.0643, "theta": -0.0351, "rho": -0.013, "theo": 0.8979, "change": -0.16, "open": 0.97, "high": 1.06, "low": 0.94, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T15:29:31", "percent_change": -14.2857, "prev_day_close": 1.12000000476837}, {"option": "CSCO261218C00087500", "bid": 16.45, "bid_size": 657.0, "ask": 19.1, "ask_size": 521.0, "iv": 0.4822, "open_interest": 2071.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0122, "vega": 0.0774, "theta": -0.0389, "rho": 0.0909, "theo": 17.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-03T14:43:30", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "CSCO261218P00087500", "bid": 1.13, "bid_size": 133.0, "ask": 1.33, "ask_size": 283.0, "iv": 0.4823, "open_interest": 1715.0, "volume": 59.0, "delta": -0.133, "gamma": 0.0123, "vega": 0.0776, "theta": -0.0421, "rho": -0.0169, "theo": 1.2388, "change": -0.21, "open": 1.11, "high": 1.34, "low": 1.11, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T15:49:13", "percent_change": -13.6364, "prev_day_close": 1.54000002145767}, {"option": "CSCO261218C00090000", "bid": 14.75, "bid_size": 872.0, "ask": 17.05, "ask_size": 670.0, "iv": 0.4966, "open_interest": 1572.0, "volume": 1.0, "delta": 0.8308, "gamma": 0.0146, "vega": 0.0911, "theta": -0.0464, "rho": 0.0887, "theo": 15.7315, "change": -1.35, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T13:16:51", "percent_change": -8.51735, "prev_day_close": 15.8499994277954}, {"option": "CSCO261218P00090000", "bid": 1.47, "bid_size": 706.0, "ask": 1.87, "ask_size": 521.0, "iv": 0.4778, "open_interest": 2582.0, "volume": 82.0, "delta": -0.1702, "gamma": 0.0147, "vega": 0.0913, "theta": -0.0492, "rho": -0.0216, "theo": 1.674, "change": -0.215, "open": 1.61, "high": 1.95, "low": 1.61, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-11-04T15:35:20", "percent_change": -10.7769, "prev_day_close": 1.99499994516373}, {"option": "CSCO261218C00092500", "bid": 12.45, "bid_size": 702.0, "ask": 14.05, "ask_size": 59.0, "iv": 0.42, "open_interest": 334.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0169, "vega": 0.1045, "theta": -0.0535, "rho": 0.0856, "theo": 13.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-03T14:49:08", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CSCO261218P00092500", "bid": 1.78, "bid_size": 802.0, "ask": 2.45, "ask_size": 517.0, "iv": 0.4633, "open_interest": 4445.0, "volume": 167.0, "delta": -0.2132, "gamma": 0.0171, "vega": 0.1048, "theta": -0.056, "rho": -0.0268, "theo": 2.2175, "change": -0.265, "open": 2.1, "high": 2.64, "low": 2.02, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-11-04T15:35:32", "percent_change": -10.2119, "prev_day_close": 2.59500002861023}, {"option": "CSCO261218C00095000", "bid": 11.65, "bid_size": 709.0, "ask": 12.5, "ask_size": 619.0, "iv": 0.4781, "open_interest": 3206.0, "volume": 472.0, "delta": 0.7401, "gamma": 0.0192, "vega": 0.1168, "theta": -0.06, "rho": 0.0816, "theo": 11.9598, "change": 0.025, "open": 12.4, "high": 13.03, "low": 10.7, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-04T15:57:59", "percent_change": 0.210526, "prev_day_close": 11.875}, {"option": "CSCO261218P00095000", "bid": 2.75, "bid_size": 225.0, "ask": 3.15, "ask_size": 545.0, "iv": 0.474, "open_interest": 2591.0, "volume": 83.0, "delta": -0.2616, "gamma": 0.0194, "vega": 0.1172, "theta": -0.0621, "rho": -0.0326, "theo": 2.8827, "change": -0.3, "open": 2.85, "high": 3.32, "low": 2.58, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:54:27", "percent_change": -9.09091, "prev_day_close": 3.30000007152557}, {"option": "CSCO261218C00097500", "bid": 9.65, "bid_size": 723.0, "ask": 10.55, "ask_size": 256.0, "iv": 0.4503, "open_interest": 197.0, "volume": 6.0, "delta": 0.6874, "gamma": 0.0211, "vega": 0.1275, "theta": -0.0654, "rho": 0.0768, "theo": 10.2675, "change": -0.35, "open": 10.9, "high": 10.9, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T14:23:00", "percent_change": -3.41463, "prev_day_close": 10.25}, {"option": "CSCO261218P00097500", "bid": 3.2, "bid_size": 719.0, "ask": 4.0, "ask_size": 1041.0, "iv": 0.457, "open_interest": 3328.0, "volume": 113.0, "delta": -0.3149, "gamma": 0.0214, "vega": 0.128, "theta": -0.0672, "rho": -0.039, "theo": 3.6821, "change": -0.3, "open": 3.7, "high": 3.85, "low": 3.7, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T15:05:17", "percent_change": -7.22892, "prev_day_close": 4.15000009536743}, {"option": "CSCO261218C00100000", "bid": 8.05, "bid_size": 777.0, "ask": 9.0, "ask_size": 286.0, "iv": 0.4447, "open_interest": 3608.0, "volume": 10.0, "delta": 0.6308, "gamma": 0.0228, "vega": 0.1358, "theta": -0.0694, "rho": 0.0713, "theo": 8.7186, "change": -0.235, "open": 9.15, "high": 9.15, "low": 8.0, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-11-04T15:40:11", "percent_change": -2.70894, "prev_day_close": 8.67500019073486}, {"option": "CSCO261218P00100000", "bid": 4.1, "bid_size": 750.0, "ask": 5.0, "ask_size": 520.0, "iv": 0.4533, "open_interest": 5244.0, "volume": 584.0, "delta": -0.3722, "gamma": 0.023, "vega": 0.136, "theta": -0.071, "rho": -0.0455, "theo": 4.6264, "change": -0.35, "open": 4.65, "high": 5.16, "low": 4.25, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T15:40:00", "percent_change": -6.79612, "prev_day_close": 5.15000009536743}, {"option": "CSCO261218C00105000", "bid": 6.05, "bid_size": 1.0, "ask": 6.45, "ask_size": 809.0, "iv": 0.463, "open_interest": 2112.0, "volume": 241.0, "delta": 0.511, "gamma": 0.0245, "vega": 0.1435, "theta": -0.0726, "rho": 0.0589, "theo": 6.0768, "change": 0.04, "open": 6.15, "high": 6.89, "low": 5.44, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-11-04T15:58:13", "percent_change": 0.655739, "prev_day_close": 6.09999990463257}, {"option": "CSCO261218P00105000", "bid": 6.4, "bid_size": 776.0, "ask": 7.4, "ask_size": 492.0, "iv": 0.4455, "open_interest": 7150.0, "volume": 367.0, "delta": -0.4937, "gamma": 0.0249, "vega": 0.1432, "theta": -0.0736, "rho": -0.058, "theo": 6.9785, "change": -0.395, "open": 6.8, "high": 7.65, "low": 6.47, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-11-04T15:35:20", "percent_change": -5.18033, "prev_day_close": 7.625}, {"option": "CSCO261218C00110000", "bid": 4.0, "bid_size": 10.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.4447, "open_interest": 3410.0, "volume": 357.0, "delta": 0.3922, "gamma": 0.0239, "vega": 0.1383, "theta": -0.0692, "rho": 0.0459, "theo": 4.0452, "change": -0.05, "open": 4.15, "high": 4.65, "low": 3.5, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T15:58:30", "percent_change": -1.21951, "prev_day_close": 4.09999990463257}, {"option": "CSCO261218P00110000", "bid": 9.35, "bid_size": 549.0, "ask": 10.4, "ask_size": 353.0, "iv": 0.4388, "open_interest": 4608.0, "volume": 5.0, "delta": -0.6148, "gamma": 0.0244, "vega": 0.1373, "theta": -0.0696, "rho": -0.0682, "theo": 9.9511, "change": -0.61, "open": 10.17, "high": 10.75, "low": 10.04, "tick": "down", "last_trade_price": 10.04, "last_trade_time": "2026-11-04T15:59:21", "percent_change": -5.7277, "prev_day_close": 10.6500000953674}, {"option": "CSCO261218C00115000", "bid": 2.44, "bid_size": 555.0, "ask": 2.66, "ask_size": 503.0, "iv": 0.4371, "open_interest": 5723.0, "volume": 161.0, "delta": 0.2847, "gamma": 0.0214, "vega": 0.1223, "theta": -0.0603, "rho": 0.0337, "theo": 2.571, "change": -0.15, "open": 2.58, "high": 3.04, "low": 2.28, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T15:59:23", "percent_change": -5.70342, "prev_day_close": 2.62999999523163}, {"option": "CSCO261218P00115000", "bid": 13.05, "bid_size": 559.0, "ask": 14.3, "ask_size": 655.0, "iv": 0.454, "open_interest": 4611.0, "volume": 22.0, "delta": -0.7252, "gamma": 0.0221, "vega": 0.1194, "theta": -0.0603, "rho": -0.0746, "theo": 13.4933, "change": 0.0, "open": 13.15, "high": 15.1, "low": 12.7, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-11-04T15:30:35", "percent_change": 2.03632e-06, "prev_day_close": 14.0499997138977}, {"option": "CSCO261218C00120000", "bid": 1.46, "bid_size": 278.0, "ask": 1.63, "ask_size": 51.0, "iv": 0.4326, "open_interest": 5168.0, "volume": 53.0, "delta": 0.1958, "gamma": 0.0176, "vega": 0.0998, "theta": -0.0485, "rho": 0.0234, "theo": 1.5625, "change": -0.095, "open": 1.75, "high": 1.92, "low": 1.41, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-04T15:58:03", "percent_change": -5.8104, "prev_day_close": 1.63499999046326}, {"option": "CSCO261218P00120000", "bid": 16.25, "bid_size": 581.0, "ask": 19.0, "ask_size": 552.0, "iv": 0.4457, "open_interest": 1155.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0185, "vega": 0.0945, "theta": -0.0481, "rho": -0.0728, "theo": 17.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.26, "last_trade_time": "2026-11-02T13:32:17", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "CSCO261218C00125000", "bid": 0.86, "bid_size": 62.0, "ask": 1.13, "ask_size": 689.0, "iv": 0.442, "open_interest": 4001.0, "volume": 43.0, "delta": 0.1285, "gamma": 0.0134, "vega": 0.0761, "theta": -0.0365, "rho": 0.0154, "theo": 0.9183, "change": -0.14, "open": 1.1, "high": 1.14, "low": 0.8, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T15:29:31", "percent_change": -13.8614, "prev_day_close": 1.01000002026558}, {"option": "CSCO261218P00125000", "bid": 20.5, "bid_size": 566.0, "ask": 23.35, "ask_size": 490.0, "iv": 0.4322, "open_interest": 834.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0144, "vega": 0.0673, "theta": -0.0356, "rho": -0.065, "theo": 21.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-11-02T14:28:47", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CSCO261218C00130000", "bid": 0.4, "bid_size": 847.0, "ask": 0.74, "ask_size": 1059.0, "iv": 0.4391, "open_interest": 2791.0, "volume": 14.0, "delta": 0.082, "gamma": 0.0097, "vega": 0.0551, "theta": -0.0262, "rho": 0.0098, "theo": 0.5347, "change": -0.065, "open": 0.41, "high": 0.62, "low": 0.41, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T15:40:44", "percent_change": -10.9244, "prev_day_close": 0.594999998807907}, {"option": "CSCO261218P00130000", "bid": 25.15, "bid_size": 481.0, "ask": 28.7, "ask_size": 426.0, "iv": 0.4958, "open_interest": 551.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0108, "vega": 0.0422, "theta": -0.0238, "rho": -0.0495, "theo": 26.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-02T15:36:16", "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "CSCO261218C00135000", "bid": 0.2, "bid_size": 1017.0, "ask": 0.53, "ask_size": 1619.0, "iv": 0.4494, "open_interest": 12235.0, "volume": 52.0, "delta": 0.0523, "gamma": 0.0067, "vega": 0.039, "theta": -0.0186, "rho": 0.0063, "theo": 0.3173, "change": -0.02, "open": 0.38, "high": 0.4, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:27:18", "percent_change": -6.25, "prev_day_close": 0.320000000298023}, {"option": "CSCO261218P00135000", "bid": 29.95, "bid_size": 410.0, "ask": 33.5, "ask_size": 417.0, "iv": 0.5166, "open_interest": 258.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0088, "vega": 0.021, "theta": -0.0186, "rho": -0.0247, "theo": 31.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-16T09:43:52", "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "CSCO261218C00140000", "bid": 0.1, "bid_size": 913.0, "ask": 0.21, "ask_size": 53.0, "iv": 0.4289, "open_interest": 898.0, "volume": 5.0, "delta": 0.0339, "gamma": 0.0047, "vega": 0.0276, "theta": -0.0133, "rho": 0.0041, "theo": 0.1953, "change": 0.005, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:00:20", "percent_change": 2.32558, "prev_day_close": 0.215000003576279}, {"option": "CSCO261218P00140000", "bid": 35.15, "bid_size": 80.0, "ask": 38.45, "ask_size": 80.0, "iv": 0.5863, "open_interest": 1.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0036, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 36.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-10-22T15:12:38", "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "CSCO261218C00145000", "bid": 0.05, "bid_size": 417.0, "ask": 0.15, "ask_size": 376.0, "iv": 0.441, "open_interest": 3586.0, "volume": 79.0, "delta": 0.0226, "gamma": 0.0032, "vega": 0.0197, "theta": -0.0096, "rho": 0.0027, "theo": 0.1254, "change": -0.015, "open": 0.13, "high": 0.13, "low": 0.08, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:47:11", "percent_change": -11.1111, "prev_day_close": 0.134999997913837}, {"option": "CSCO261218P00145000", "bid": 39.5, "bid_size": 75.0, "ask": 43.45, "ask_size": 75.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 41.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-13T11:14:52", "percent_change": 0.0, "prev_day_close": 42.0750007629394}, {"option": "CSCO261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 854.0, "iv": 0.4606, "open_interest": 2616.0, "volume": 2.0, "delta": 0.0155, "gamma": 0.0023, "vega": 0.0143, "theta": -0.0071, "rho": 0.0018, "theo": 0.0837, "change": -0.015, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:47:52", "percent_change": -17.6471, "prev_day_close": 0.0849999990314245}, {"option": "CSCO261218P00150000", "bid": 45.15, "bid_size": 76.0, "ask": 48.45, "ask_size": 76.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 46.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-09-22T09:44:04", "percent_change": 0.0, "prev_day_close": 46.9750003814697}, {"option": "CSCO261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 579.0, "iv": 0.4867, "open_interest": 2377.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0016, "vega": 0.0106, "theta": -0.0054, "rho": 0.0013, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T10:34:24", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CSCO261218P00155000", "bid": 50.15, "bid_size": 92.0, "ask": 53.45, "ask_size": 93.0, "iv": 0.7338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 51.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.85, "last_trade_time": "2026-08-13T15:01:45", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "CSCO261218C00160000", "bid": 0.02, "bid_size": 1.0, "ask": 0.12, "ask_size": 616.0, "iv": 0.5244, "open_interest": 763.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0012, "vega": 0.008, "theta": -0.0041, "rho": 0.0009, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:13:43", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "CSCO261218P00160000", "bid": 54.95, "bid_size": 75.0, "ask": 57.95, "ask_size": 75.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 56.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9750003814697}, {"option": "CSCO261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 483.0, "iv": 0.6172, "open_interest": 894.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0009, "vega": 0.0061, "theta": -0.0032, "rho": 0.0007, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-21T10:01:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CSCO261218P00165000", "bid": 59.95, "bid_size": 75.0, "ask": 62.95, "ask_size": 75.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 61.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9750003814697}, {"option": "CSCO261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 479.0, "iv": 0.6473, "open_interest": 1520.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0007, "vega": 0.0047, "theta": -0.0025, "rho": 0.0005, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-09T15:41:00", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CSCO261218P00170000", "bid": 64.95, "bid_size": 75.0, "ask": 67.95, "ask_size": 75.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 66.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9749984741211}, {"option": "CSCO261218C00175000", "bid": 0.01, "bid_size": 1.0, "ask": 0.49, "ask_size": 647.0, "iv": 0.7305, "open_interest": 662.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0005, "vega": 0.0037, "theta": -0.002, "rho": 0.0004, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:48:47", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "CSCO261218P00175000", "bid": 69.95, "bid_size": 75.0, "ask": 72.95, "ask_size": 75.0, "iv": 0.7629, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 71.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9749984741211}, {"option": "CSCO261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 679.0, "iv": 0.7061, "open_interest": 3264.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.003, "theta": -0.0016, "rho": 0.0003, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-13T15:16:53", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CSCO261218P00180000", "bid": 74.95, "bid_size": 75.0, "ask": 77.95, "ask_size": 75.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 76.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.63, "last_trade_time": "2026-08-13T09:30:20", "percent_change": 0.0, "prev_day_close": 76.9749984741211}, {"option": "CSCO261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 545.0, "iv": 0.7911, "open_interest": 17.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0014, "rho": 0.0002, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-11T12:15:30", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CSCO261218P00185000", "bid": 79.95, "bid_size": 75.0, "ask": 82.95, "ask_size": 75.0, "iv": 0.8316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 81.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0249977111816}, {"option": "CSCO261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 342.0, "iv": 0.8985, "open_interest": 179.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0011, "rho": 0.0002, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T09:48:03", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CSCO261218P00190000", "bid": 85.15, "bid_size": 77.0, "ask": 87.95, "ask_size": 75.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 86.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.55, "last_trade_time": "2026-10-15T10:26:29", "percent_change": 0.0, "prev_day_close": 86.9749984741211}, {"option": "CSCO270115C00025000", "bid": 76.8, "bid_size": 100.0, "ask": 80.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0407, "theo": 78.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.85, "last_trade_time": "2026-05-12T13:34:00", "percent_change": 0.0, "prev_day_close": 78.2750015258789}, {"option": "CSCO270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 206.0, "iv": 2.0502, "open_interest": 614.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CSCO270115C00027500", "bid": 74.3, "bid_size": 100.0, "ask": 78.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0448, "theo": 76.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2025-10-31T15:45:39", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "CSCO270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 199.0, "iv": 1.5663, "open_interest": 25.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-03-06T09:44:10", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CSCO270115C00030000", "bid": 71.8, "bid_size": 100.0, "ask": 75.75, "ask_size": 84.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0489, "theo": 73.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.0, "last_trade_time": "2026-07-29T10:20:55", "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "CSCO270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 198.0, "iv": 1.0369, "open_interest": 66.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-26T13:53:40", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CSCO270115C00032500", "bid": 69.35, "bid_size": 100.0, "ask": 73.25, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0529, "theo": 71.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.02, "last_trade_time": "2025-06-23T14:34:28", "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "CSCO270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 211.0, "iv": 1.6905, "open_interest": 439.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.001, "theta": -0.0006, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T11:40:58", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CSCO270115C00035000", "bid": 66.85, "bid_size": 100.0, "ask": 70.75, "ask_size": 100.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.057, "theo": 68.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.9, "last_trade_time": "2026-10-29T14:01:30", "percent_change": 0.0, "prev_day_close": 68.375}, {"option": "CSCO270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 118.0, "iv": 0.8377, "open_interest": 1236.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0007, "rho": -0.0002, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T09:40:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CSCO270115C00037500", "bid": 64.4, "bid_size": 103.0, "ask": 68.3, "ask_size": 103.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0611, "theo": 66.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.74, "last_trade_time": "2026-01-09T13:06:31", "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "CSCO270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8578, "open_interest": 603.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0008, "rho": -0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-02T14:36:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSCO270115C00040000", "bid": 61.9, "bid_size": 232.0, "ask": 65.4, "ask_size": 123.0, "iv": 0.0, "open_interest": 149.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0651, "theo": 63.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-09-16T14:15:26", "percent_change": 0.0, "prev_day_close": 63.4000015258789}, {"option": "CSCO270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 196.0, "iv": 0.8062, "open_interest": 1312.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0009, "rho": -0.0003, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T12:29:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSCO270115C00042500", "bid": 59.7, "bid_size": 227.0, "ask": 62.9, "ask_size": 192.0, "iv": 0.0, "open_interest": 503.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0692, "theo": 61.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.9, "last_trade_time": "2026-05-11T09:35:32", "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "CSCO270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 145.0, "iv": 1.0611, "open_interest": 127.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0022, "theta": -0.001, "rho": -0.0003, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-24T09:38:11", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CSCO270115C00045000", "bid": 57.25, "bid_size": 209.0, "ask": 60.4, "ask_size": 192.0, "iv": 0.0, "open_interest": 123.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0732, "theo": 59.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.67, "last_trade_time": "2026-06-25T09:51:03", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "CSCO270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 150.0, "iv": 1.1945, "open_interest": 610.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0012, "rho": -0.0004, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T10:36:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CSCO270115C00047500", "bid": 54.75, "bid_size": 222.0, "ask": 57.95, "ask_size": 192.0, "iv": 0.0, "open_interest": 138.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.0773, "theo": 56.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.75, "last_trade_time": "2026-10-01T13:00:42", "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "CSCO270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 0.577, "open_interest": 201.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0014, "rho": -0.0005, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T10:37:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CSCO270115C00050000", "bid": 52.5, "bid_size": 253.0, "ask": 55.4, "ask_size": 192.0, "iv": 0.0, "open_interest": 302.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0033, "theta": 0.0, "rho": 0.0813, "theo": 54.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-10-14T10:54:07", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "CSCO270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6278, "open_interest": 1872.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0041, "theta": -0.0016, "rho": -0.0006, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:08:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSCO270115C00052500", "bid": 49.95, "bid_size": 577.0, "ask": 51.95, "ask_size": 410.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0039, "theta": 0.0, "rho": 0.0853, "theo": 51.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-10-06T15:50:00", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "CSCO270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 218.0, "iv": 0.5889, "open_interest": 2506.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.005, "theta": -0.002, "rho": -0.0008, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T14:44:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSCO270115C00055000", "bid": 47.5, "bid_size": 745.0, "ask": 50.55, "ask_size": 607.0, "iv": 0.0, "open_interest": 722.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0052, "theta": 0.0, "rho": 0.0893, "theo": 49.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.77, "last_trade_time": "2026-11-03T10:24:17", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "CSCO270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 406.0, "iv": 0.5625, "open_interest": 2606.0, "volume": 5.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0063, "theta": -0.0024, "rho": -0.001, "theo": 0.0394, "change": 0.03, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:10:53", "percent_change": 100.0, "prev_day_close": 0.0299999993294477}, {"option": "CSCO270115C00057500", "bid": 45.3, "bid_size": 704.0, "ask": 48.1, "ask_size": 607.0, "iv": 0.6398, "open_interest": 1034.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0006, "vega": 0.0064, "theta": 0.0, "rho": 0.0933, "theo": 46.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.05, "last_trade_time": "2026-11-03T15:44:37", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "CSCO270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 927.0, "iv": 0.5762, "open_interest": 2108.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0007, "vega": 0.0079, "theta": -0.0029, "rho": -0.0013, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T12:46:54", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CSCO270115C00060000", "bid": 42.9, "bid_size": 701.0, "ask": 45.35, "ask_size": 607.0, "iv": 0.4885, "open_interest": 766.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0008, "vega": 0.0087, "theta": 0.0, "rho": 0.0971, "theo": 44.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-11-02T12:58:50", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "CSCO270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.5213, "open_interest": 3072.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0009, "vega": 0.01, "theta": -0.0035, "rho": -0.0017, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:12:40", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "CSCO270115C00062500", "bid": 40.55, "bid_size": 744.0, "ask": 42.9, "ask_size": 606.0, "iv": 0.55, "open_interest": 833.0, "volume": 1.0, "delta": 0.9915, "gamma": 0.001, "vega": 0.0106, "theta": 0.0, "rho": 0.101, "theo": 41.691, "change": 0.125, "open": 41.15, "high": 41.15, "low": 41.15, "tick": "up", "last_trade_price": 41.15, "last_trade_time": "2026-11-04T14:44:32", "percent_change": 0.304693, "prev_day_close": 41.0249996185303}, {"option": "CSCO270115P00062500", "bid": 0.03, "bid_size": 216.0, "ask": 0.18, "ask_size": 2249.0, "iv": 0.5357, "open_interest": 1172.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0011, "vega": 0.0128, "theta": -0.0044, "rho": -0.0022, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T14:55:23", "percent_change": 0.0, "prev_day_close": 0.10500000230968}, {"option": "CSCO270115C00065000", "bid": 37.9, "bid_size": 745.0, "ask": 40.45, "ask_size": 606.0, "iv": 0.4454, "open_interest": 1832.0, "volume": 1.0, "delta": 0.9885, "gamma": 0.0014, "vega": 0.0144, "theta": -0.0006, "rho": 0.1048, "theo": 39.2341, "change": -0.315, "open": 38.71, "high": 38.71, "low": 38.71, "tick": "down", "last_trade_price": 38.71, "last_trade_time": "2026-11-04T11:44:22", "percent_change": -0.807174, "prev_day_close": 39.0249996185303}, {"option": "CSCO270115P00065000", "bid": 0.04, "bid_size": 564.0, "ask": 0.25, "ask_size": 1546.0, "iv": 0.5232, "open_interest": 1817.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0015, "vega": 0.0163, "theta": -0.0054, "rho": -0.0029, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T14:27:07", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "CSCO270115C00067500", "bid": 35.4, "bid_size": 745.0, "ask": 38.0, "ask_size": 607.0, "iv": 0.4216, "open_interest": 1358.0, "volume": 1.0, "delta": 0.9842, "gamma": 0.0018, "vega": 0.0183, "theta": -0.0023, "rho": 0.1082, "theo": 36.7887, "change": -0.07, "open": 36.28, "high": 36.28, "low": 36.28, "tick": "down", "last_trade_price": 36.28, "last_trade_time": "2026-11-04T14:43:37", "percent_change": -0.192573, "prev_day_close": 36.3500003814697}, {"option": "CSCO270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 389.0, "iv": 0.4632, "open_interest": 3667.0, "volume": 18.0, "delta": -0.0184, "gamma": 0.002, "vega": 0.021, "theta": -0.0068, "rho": -0.0039, "theo": 0.1568, "change": -0.07, "open": 0.14, "high": 0.17, "low": 0.14, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:32:10", "percent_change": -31.8182, "prev_day_close": 0.219999998807907}, {"option": "CSCO270115C00070000", "bid": 32.8, "bid_size": 745.0, "ask": 34.55, "ask_size": 163.0, "iv": 0.0, "open_interest": 2804.0, "volume": 2.0, "delta": 0.9781, "gamma": 0.0024, "vega": 0.0239, "theta": -0.0043, "rho": 0.1116, "theo": 34.3608, "change": -0.95, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-04T13:39:38", "percent_change": -2.79823, "prev_day_close": 33.9500007629394}, {"option": "CSCO270115P00070000", "bid": 0.05, "bid_size": 2451.0, "ask": 0.32, "ask_size": 1089.0, "iv": 0.4682, "open_interest": 2337.0, "volume": 2.0, "delta": -0.0249, "gamma": 0.0026, "vega": 0.0273, "theta": -0.0087, "rho": -0.0053, "theo": 0.2168, "change": -0.03, "open": 0.2, "high": 0.23, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T14:20:04", "percent_change": -11.5385, "prev_day_close": 0.260000005364418}, {"option": "CSCO270115C00072500", "bid": 30.85, "bid_size": 754.0, "ask": 32.95, "ask_size": 626.0, "iv": 0.4523, "open_interest": 1461.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0032, "vega": 0.032, "theta": -0.0069, "rho": 0.1148, "theo": 31.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-11-03T10:39:10", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "CSCO270115P00072500", "bid": 0.2, "bid_size": 1491.0, "ask": 0.4, "ask_size": 1525.0, "iv": 0.4711, "open_interest": 1176.0, "volume": 4.0, "delta": -0.0338, "gamma": 0.0035, "vega": 0.0349, "theta": -0.011, "rho": -0.0072, "theo": 0.3021, "change": -0.055, "open": 0.38, "high": 0.38, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:48:21", "percent_change": -14.2857, "prev_day_close": 0.385000005364418}, {"option": "CSCO270115C00075000", "bid": 28.2, "bid_size": 743.0, "ask": 30.05, "ask_size": 392.0, "iv": 0.0, "open_interest": 1689.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0042, "vega": 0.0417, "theta": -0.01, "rho": 0.1176, "theo": 29.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.44, "last_trade_time": "2026-10-30T14:15:00", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "CSCO270115P00075000", "bid": 0.17, "bid_size": 3133.0, "ask": 0.47, "ask_size": 58.0, "iv": 0.4392, "open_interest": 3169.0, "volume": 21.0, "delta": -0.0454, "gamma": 0.0045, "vega": 0.0444, "theta": -0.0139, "rho": -0.0097, "theo": 0.4202, "change": -0.015, "open": 0.39, "high": 0.54, "low": 0.39, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T14:59:58", "percent_change": -3.0303, "prev_day_close": 0.495000004768372}, {"option": "CSCO270115C00077500", "bid": 25.65, "bid_size": 993.0, "ask": 27.9, "ask_size": 644.0, "iv": 0.3, "open_interest": 1254.0, "volume": 1.0, "delta": 0.9443, "gamma": 0.0055, "vega": 0.0524, "theta": -0.0136, "rho": 0.1191, "theo": 27.2472, "change": -0.225, "open": 26.6, "high": 26.6, "low": 26.6, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-11-04T13:23:35", "percent_change": -0.838773, "prev_day_close": 26.8250007629395}, {"option": "CSCO270115P00077500", "bid": 0.38, "bid_size": 1521.0, "ask": 0.65, "ask_size": 124.0, "iv": 0.4451, "open_interest": 2462.0, "volume": 40.0, "delta": -0.0604, "gamma": 0.0057, "vega": 0.0555, "theta": -0.0172, "rho": -0.0128, "theo": 0.5792, "change": -0.08, "open": 0.65, "high": 0.66, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T14:28:36", "percent_change": -11.7647, "prev_day_close": 0.680000007152557}, {"option": "CSCO270115C00080000", "bid": 23.65, "bid_size": 756.0, "ask": 26.2, "ask_size": 637.0, "iv": 0.4449, "open_interest": 4615.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0069, "vega": 0.0636, "theta": -0.0176, "rho": 0.1206, "theo": 24.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-11-03T15:58:38", "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "CSCO270115P00080000", "bid": 0.54, "bid_size": 1040.0, "ask": 0.88, "ask_size": 180.0, "iv": 0.4391, "open_interest": 10641.0, "volume": 12.0, "delta": -0.079, "gamma": 0.0071, "vega": 0.0684, "theta": -0.0209, "rho": -0.0169, "theo": 0.7879, "change": -0.125, "open": 0.79, "high": 0.92, "low": 0.79, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T14:16:02", "percent_change": -13.089, "prev_day_close": 0.955000013113022}, {"option": "CSCO270115C00082500", "bid": 21.35, "bid_size": 871.0, "ask": 24.0, "ask_size": 722.0, "iv": 0.4372, "open_interest": 734.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0085, "vega": 0.0782, "theta": -0.022, "rho": 0.1215, "theo": 22.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-11-03T11:06:50", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "CSCO270115P00082500", "bid": 0.96, "bid_size": 443.0, "ask": 1.33, "ask_size": 1163.0, "iv": 0.4555, "open_interest": 3249.0, "volume": 21.0, "delta": -0.102, "gamma": 0.0087, "vega": 0.0823, "theta": -0.025, "rho": -0.0218, "theo": 1.0604, "change": -0.025, "open": 1.18, "high": 1.2, "low": 1.11, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:48:21", "percent_change": -2.04082, "prev_day_close": 1.22500002384186}, {"option": "CSCO270115C00085000", "bid": 19.2, "bid_size": 948.0, "ask": 21.5, "ask_size": 820.0, "iv": 0.4142, "open_interest": 6243.0, "volume": 1.0, "delta": 0.8773, "gamma": 0.0102, "vega": 0.0938, "theta": -0.0266, "rho": 0.1217, "theo": 20.5807, "change": -0.36, "open": 20.14, "high": 20.14, "low": 20.14, "tick": "down", "last_trade_price": 20.14, "last_trade_time": "2026-11-04T10:52:56", "percent_change": -1.7561, "prev_day_close": 20.5}, {"option": "CSCO270115P00085000", "bid": 1.05, "bid_size": 1000.0, "ask": 1.6, "ask_size": 791.0, "iv": 0.4318, "open_interest": 3021.0, "volume": 94.0, "delta": -0.129, "gamma": 0.0104, "vega": 0.0971, "theta": -0.0292, "rho": -0.0275, "theo": 1.4022, "change": -0.19, "open": 1.57, "high": 1.57, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T14:09:32", "percent_change": -11.5854, "prev_day_close": 1.63999998569489}, {"option": "CSCO270115C00087500", "bid": 17.55, "bid_size": 950.0, "ask": 19.8, "ask_size": 864.0, "iv": 0.4502, "open_interest": 4733.0, "volume": 32.0, "delta": 0.8461, "gamma": 0.012, "vega": 0.1097, "theta": -0.0313, "rho": 0.1212, "theo": 18.507, "change": -1.035, "open": 17.48, "high": 17.6, "low": 17.48, "tick": "down", "last_trade_price": 17.49, "last_trade_time": "2026-11-04T11:26:49", "percent_change": -5.58704, "prev_day_close": 18.5249996185303}, {"option": "CSCO270115P00087500", "bid": 1.38, "bid_size": 1102.0, "ask": 2.01, "ask_size": 315.0, "iv": 0.423, "open_interest": 1044.0, "volume": 36.0, "delta": -0.1606, "gamma": 0.0122, "vega": 0.1123, "theta": -0.0336, "rho": -0.0343, "theo": 1.8277, "change": -0.355, "open": 1.79, "high": 1.81, "low": 1.79, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-04T10:34:35", "percent_change": -16.3972, "prev_day_close": 2.16500008106232}, {"option": "CSCO270115C00090000", "bid": 15.55, "bid_size": 1011.0, "ask": 17.0, "ask_size": 431.0, "iv": 0.4095, "open_interest": 4045.0, "volume": 76.0, "delta": 0.8103, "gamma": 0.0139, "vega": 0.1253, "theta": -0.0359, "rho": 0.1187, "theo": 16.5273, "change": -0.5, "open": 15.7, "high": 16.15, "low": 15.6, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-04T15:27:51", "percent_change": -3.04878, "prev_day_close": 16.3999996185303}, {"option": "CSCO270115P00090000", "bid": 2.18, "bid_size": 650.0, "ask": 2.57, "ask_size": 736.0, "iv": 0.4326, "open_interest": 1884.0, "volume": 123.0, "delta": -0.1967, "gamma": 0.014, "vega": 0.1277, "theta": -0.0378, "rho": -0.0421, "theo": 2.3477, "change": -0.345, "open": 2.49, "high": 2.68, "low": 2.32, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-04T15:34:07", "percent_change": -12.5227, "prev_day_close": 2.75499999523163}, {"option": "CSCO270115C00092500", "bid": 13.3, "bid_size": 882.0, "ask": 15.1, "ask_size": 349.0, "iv": 0.3926, "open_interest": 761.0, "volume": 1.0, "delta": 0.7701, "gamma": 0.0157, "vega": 0.1386, "theta": -0.0402, "rho": 0.1152, "theo": 14.6549, "change": -0.825, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-04T11:25:07", "percent_change": -5.67986, "prev_day_close": 14.5250000953674}, {"option": "CSCO270115P00092500", "bid": 2.28, "bid_size": 1374.0, "ask": 3.65, "ask_size": 1096.0, "iv": 0.4256, "open_interest": 2905.0, "volume": 40.0, "delta": -0.237, "gamma": 0.0158, "vega": 0.1421, "theta": -0.0417, "rho": -0.0508, "theo": 2.9716, "change": -0.325, "open": 2.8, "high": 3.45, "low": 2.78, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T14:30:07", "percent_change": -9.48905, "prev_day_close": 3.42499995231628}, {"option": "CSCO270115C00095000", "bid": 11.9, "bid_size": 981.0, "ask": 13.3, "ask_size": 436.0, "iv": 0.4024, "open_interest": 2897.0, "volume": 3.0, "delta": 0.726, "gamma": 0.0174, "vega": 0.1526, "theta": -0.044, "rho": 0.1116, "theo": 12.8949, "change": -0.875, "open": 12.9, "high": 12.9, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T11:26:55", "percent_change": -6.79612, "prev_day_close": 12.875}, {"option": "CSCO270115P00095000", "bid": 2.78, "bid_size": 1372.0, "ask": 4.4, "ask_size": 1055.0, "iv": 0.4141, "open_interest": 3883.0, "volume": 27.0, "delta": -0.2812, "gamma": 0.0174, "vega": 0.1549, "theta": -0.0452, "rho": -0.0602, "theo": 3.7097, "change": -0.2, "open": 3.6, "high": 4.08, "low": 3.6, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:24:15", "percent_change": -4.76191, "prev_day_close": 4.20000004768372}, {"option": "CSCO270115C00097500", "bid": 10.15, "bid_size": 996.0, "ask": 12.55, "ask_size": 788.0, "iv": 0.4236, "open_interest": 1307.0, "volume": 1.0, "delta": 0.6786, "gamma": 0.0188, "vega": 0.1644, "theta": -0.0471, "rho": 0.1072, "theo": 11.2549, "change": 0.325, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T11:06:32", "percent_change": 2.90828, "prev_day_close": 11.1750001907349}, {"option": "CSCO270115P00097500", "bid": 3.95, "bid_size": 832.0, "ask": 4.9, "ask_size": 560.0, "iv": 0.4092, "open_interest": 2445.0, "volume": 15.0, "delta": -0.3287, "gamma": 0.0189, "vega": 0.1658, "theta": -0.0479, "rho": -0.0706, "theo": 4.5684, "change": -0.3, "open": 4.5, "high": 5.15, "low": 4.5, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T15:00:23", "percent_change": -5.88235, "prev_day_close": 5.09999990463257}, {"option": "CSCO270115C00100000", "bid": 9.1, "bid_size": 711.0, "ask": 10.45, "ask_size": 647.0, "iv": 0.4158, "open_interest": 8477.0, "volume": 20.0, "delta": 0.6284, "gamma": 0.02, "vega": 0.1735, "theta": -0.0494, "rho": 0.1019, "theo": 9.7415, "change": -0.445, "open": 10.01, "high": 10.56, "low": 9.0, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-11-04T15:12:19", "percent_change": -4.57584, "prev_day_close": 9.72500038146973}, {"option": "CSCO270115P00100000", "bid": 5.5, "bid_size": 1.0, "ask": 5.9, "ask_size": 886.0, "iv": 0.4223, "open_interest": 8212.0, "volume": 63.0, "delta": -0.3788, "gamma": 0.02, "vega": 0.1745, "theta": -0.0499, "rho": -0.0812, "theo": 5.5537, "change": -0.25, "open": 5.3, "high": 6.3, "low": 5.2, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T15:23:16", "percent_change": -4.06504, "prev_day_close": 6.15000009536743}, {"option": "CSCO270115C00105000", "bid": 6.75, "bid_size": 637.0, "ask": 7.6, "ask_size": 736.0, "iv": 0.41, "open_interest": 3783.0, "volume": 351.0, "delta": 0.5234, "gamma": 0.0214, "vega": 0.1824, "theta": -0.0514, "rho": 0.0873, "theo": 7.1147, "change": -0.25, "open": 7.85, "high": 7.85, "low": 6.5, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T15:48:39", "percent_change": -3.4965, "prev_day_close": 7.15000009536743}, {"option": "CSCO270115P00105000", "bid": 7.55, "bid_size": 756.0, "ask": 8.35, "ask_size": 746.0, "iv": 0.4084, "open_interest": 6613.0, "volume": 196.0, "delta": -0.4836, "gamma": 0.0214, "vega": 0.1827, "theta": -0.0512, "rho": -0.1038, "theo": 7.919, "change": -0.425, "open": 7.45, "high": 8.69, "low": 7.45, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T15:36:15", "percent_change": -4.95627, "prev_day_close": 8.57499980926514}, {"option": "CSCO270115C00110000", "bid": 4.75, "bid_size": 489.0, "ask": 5.3, "ask_size": 535.0, "iv": 0.4007, "open_interest": 6678.0, "volume": 225.0, "delta": 0.4186, "gamma": 0.0213, "vega": 0.1791, "theta": -0.0497, "rho": 0.0729, "theo": 5.022, "change": -0.125, "open": 5.6, "high": 5.6, "low": 4.5, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T15:55:00", "percent_change": -2.46306, "prev_day_close": 5.07500004768372}, {"option": "CSCO270115P00110000", "bid": 10.3, "bid_size": 512.0, "ask": 11.4, "ask_size": 511.0, "iv": 0.4023, "open_interest": 4638.0, "volume": 9.0, "delta": -0.5881, "gamma": 0.0213, "vega": 0.1783, "theta": -0.049, "rho": -0.1253, "theo": 10.8186, "change": -0.475, "open": 10.56, "high": 11.15, "low": 10.56, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-04T15:38:34", "percent_change": -4.08602, "prev_day_close": 11.625}, {"option": "CSCO270115C00115000", "bid": 3.2, "bid_size": 534.0, "ask": 3.55, "ask_size": 259.0, "iv": 0.3921, "open_interest": 8556.0, "volume": 1208.0, "delta": 0.3216, "gamma": 0.0197, "vega": 0.1646, "theta": -0.045, "rho": 0.057, "theo": 3.4321, "change": -0.1, "open": 3.85, "high": 3.95, "low": 3.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:55:00", "percent_change": -2.85714, "prev_day_close": 3.5}, {"option": "CSCO270115P00115000", "bid": 13.05, "bid_size": 760.0, "ask": 15.3, "ask_size": 708.0, "iv": 0.3929, "open_interest": 2890.0, "volume": 18.0, "delta": -0.6856, "gamma": 0.0199, "vega": 0.1628, "theta": -0.0441, "rho": -0.1404, "theo": 14.2191, "change": 0.115, "open": 13.82, "high": 15.3, "low": 13.82, "tick": "no_change", "last_trade_price": 14.89, "last_trade_time": "2026-11-04T13:02:53", "percent_change": 0.778341, "prev_day_close": 14.7750000953674}, {"option": "CSCO270115C00120000", "bid": 2.08, "bid_size": 528.0, "ask": 2.39, "ask_size": 143.0, "iv": 0.3856, "open_interest": 10679.0, "volume": 465.0, "delta": 0.2383, "gamma": 0.0172, "vega": 0.1424, "theta": -0.0384, "rho": 0.0436, "theo": 2.2861, "change": -0.1, "open": 2.43, "high": 2.61, "low": 2.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-04T15:56:39", "percent_change": -4.20168, "prev_day_close": 2.37999999523163}, {"option": "CSCO270115P00120000", "bid": 17.7, "bid_size": 425.0, "ask": 19.55, "ask_size": 621.0, "iv": 0.4315, "open_interest": 7351.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0177, "vega": 0.1389, "theta": -0.0377, "rho": -0.1476, "theo": 18.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-11-03T12:20:51", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "CSCO270115C00125000", "bid": 1.37, "bid_size": 272.0, "ask": 1.93, "ask_size": 585.0, "iv": 0.4044, "open_interest": 6536.0, "volume": 94.0, "delta": 0.1705, "gamma": 0.0141, "vega": 0.1171, "theta": -0.0312, "rho": 0.0316, "theo": 1.4851, "change": -0.245, "open": 1.75, "high": 1.75, "low": 1.37, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-04T15:33:52", "percent_change": -14.8036, "prev_day_close": 1.65499997138977}, {"option": "CSCO270115P00125000", "bid": 21.2, "bid_size": 676.0, "ask": 23.8, "ask_size": 608.0, "iv": 0.4102, "open_interest": 1101.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0152, "vega": 0.1104, "theta": -0.0312, "rho": -0.1376, "theo": 22.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.85, "last_trade_time": "2026-11-03T14:47:15", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CSCO270115C00130000", "bid": 0.89, "bid_size": 292.0, "ask": 1.2, "ask_size": 809.0, "iv": 0.3996, "open_interest": 4958.0, "volume": 44.0, "delta": 0.1202, "gamma": 0.0111, "vega": 0.0929, "theta": -0.0246, "rho": 0.0227, "theo": 0.9664, "change": -0.115, "open": 1.16, "high": 1.16, "low": 0.85, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T15:54:40", "percent_change": -11.0048, "prev_day_close": 1.0450000166893}, {"option": "CSCO270115P00130000", "bid": 25.4, "bid_size": 739.0, "ask": 28.75, "ask_size": 453.0, "iv": 0.4247, "open_interest": 1152.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0127, "vega": 0.0808, "theta": -0.0254, "rho": -0.1148, "theo": 26.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-10-29T10:28:48", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "CSCO270115C00135000", "bid": 0.45, "bid_size": 1394.0, "ask": 0.99, "ask_size": 1984.0, "iv": 0.4064, "open_interest": 4748.0, "volume": 42.0, "delta": 0.0841, "gamma": 0.0085, "vega": 0.0717, "theta": -0.019, "rho": 0.016, "theo": 0.6328, "change": -0.1, "open": 0.55, "high": 0.59, "low": 0.55, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T15:31:19", "percent_change": -14.4928, "prev_day_close": 0.689999997615814}, {"option": "CSCO270115P00135000", "bid": 30.1, "bid_size": 535.0, "ask": 33.55, "ask_size": 424.0, "iv": 0.4444, "open_interest": 126.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0108, "vega": 0.0522, "theta": -0.0196, "rho": -0.0809, "theo": 31.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-10-13T10:27:50", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "CSCO270115C00140000", "bid": 0.33, "bid_size": 207.0, "ask": 0.56, "ask_size": 1469.0, "iv": 0.4038, "open_interest": 12268.0, "volume": 21.0, "delta": 0.0593, "gamma": 0.0064, "vega": 0.055, "theta": -0.0147, "rho": 0.0113, "theo": 0.424, "change": -0.1, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T13:40:52", "percent_change": -21.7391, "prev_day_close": 0.459999993443489}, {"option": "CSCO270115P00140000", "bid": 36.05, "bid_size": 326.0, "ask": 38.5, "ask_size": 425.0, "iv": 0.5445, "open_interest": 188.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0094, "vega": 0.0269, "theta": -0.0205, "rho": -0.0456, "theo": 36.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-10-14T13:54:01", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "CSCO270115C00145000", "bid": 0.17, "bid_size": 484.0, "ask": 0.43, "ask_size": 2306.0, "iv": 0.4092, "open_interest": 1982.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0048, "vega": 0.0423, "theta": -0.0114, "rho": 0.0081, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T15:33:29", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "CSCO270115P00145000", "bid": 39.95, "bid_size": 101.0, "ask": 43.45, "ask_size": 101.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0033, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 41.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-09-29T12:55:06", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "CSCO270115C00150000", "bid": 0.09, "bid_size": 896.0, "ask": 0.31, "ask_size": 2187.0, "iv": 0.4136, "open_interest": 3111.0, "volume": 31.0, "delta": 0.0309, "gamma": 0.0036, "vega": 0.0327, "theta": -0.0089, "rho": 0.0059, "theo": 0.2071, "change": -0.005, "open": 0.21, "high": 0.21, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:48:21", "percent_change": -2.43903, "prev_day_close": 0.205000005662441}, {"option": "CSCO270115P00150000", "bid": 44.95, "bid_size": 100.0, "ask": 48.25, "ask_size": 100.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 46.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.65, "last_trade_time": "2026-10-09T13:48:47", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "CSCO270115C00155000", "bid": 0.03, "bid_size": 977.0, "ask": 0.23, "ask_size": 1879.0, "iv": 0.4163, "open_interest": 598.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0028, "vega": 0.0256, "theta": -0.0071, "rho": 0.0044, "theo": 0.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-16T10:18:24", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "CSCO270115P00155000", "bid": 50.15, "bid_size": 101.0, "ask": 53.45, "ask_size": 101.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 51.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-08-04T13:24:31", "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "CSCO270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 324.0, "iv": 0.4129, "open_interest": 1584.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0021, "vega": 0.0202, "theta": -0.0057, "rho": 0.0033, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:31:53", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "CSCO270115P00160000", "bid": 54.95, "bid_size": 100.0, "ask": 58.15, "ask_size": 100.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 56.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.35, "last_trade_time": "2026-06-10T14:14:32", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "CSCO270115C00165000", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 675.0, "iv": 0.4417, "open_interest": 941.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0017, "vega": 0.0161, "theta": -0.0046, "rho": 0.0026, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:01:06", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "CSCO270115P00165000", "bid": 60.15, "bid_size": 101.0, "ask": 63.45, "ask_size": 101.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 61.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9750003814697}, {"option": "CSCO270115C00170000", "bid": 0.01, "bid_size": 41.0, "ask": 0.07, "ask_size": 609.0, "iv": 0.4301, "open_interest": 1164.0, "volume": 10.0, "delta": 0.0104, "gamma": 0.0013, "vega": 0.013, "theta": -0.0038, "rho": 0.002, "theo": 0.0656, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:14:36", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "CSCO270115P00170000", "bid": 65.15, "bid_size": 101.0, "ask": 68.45, "ask_size": 101.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 66.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9749984741211}, {"option": "CSCO270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 693.0, "iv": 0.4729, "open_interest": 1183.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.001, "vega": 0.0106, "theta": -0.0031, "rho": 0.0016, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T15:24:07", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CSCO270115P00175000", "bid": 70.15, "bid_size": 101.0, "ask": 73.45, "ask_size": 101.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 71.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9749984741211}, {"option": "CSCO270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 918.0, "iv": 0.644, "open_interest": 4944.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0008, "vega": 0.0087, "theta": -0.0026, "rho": 0.0012, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T09:39:59", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "CSCO270115P00180000", "bid": 74.95, "bid_size": 100.0, "ask": 78.15, "ask_size": 100.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 76.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9749984741211}, {"option": "CSCO270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 709.0, "iv": 0.5744, "open_interest": 112.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0007, "vega": 0.0072, "theta": -0.0022, "rho": 0.001, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:13:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CSCO270115P00185000", "bid": 79.95, "bid_size": 100.0, "ask": 83.15, "ask_size": 100.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 81.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9749984741211}, {"option": "CSCO270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 691.0, "iv": 0.5256, "open_interest": 1176.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0006, "vega": 0.006, "theta": -0.0019, "rho": 0.0008, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:18:16", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CSCO270115P00190000", "bid": 84.95, "bid_size": 100.0, "ask": 88.45, "ask_size": 100.0, "iv": 0.8226, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 86.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.65, "last_trade_time": "2026-08-12T15:13:08", "percent_change": 0.0, "prev_day_close": 86.9749984741211}, {"option": "CSCO270319C00040000", "bid": 61.9, "bid_size": 90.0, "ask": 65.45, "ask_size": 84.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0048, "theta": 0.0, "rho": 0.079, "theo": 63.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.1, "last_trade_time": "2026-08-13T11:19:09", "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "CSCO270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 440.0, "iv": 1.0398, "open_interest": 40.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0012, "rho": -0.0012, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-24T10:35:39", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "CSCO270319C00042500", "bid": 59.95, "bid_size": 89.0, "ask": 63.0, "ask_size": 84.0, "iv": 0.6091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0003, "vega": 0.0069, "theta": 0.0, "rho": 0.1419, "theo": 61.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9750003814697}, {"option": "CSCO270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 146.0, "iv": 0.8121, "open_interest": 17.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0003, "vega": 0.007, "theta": -0.0014, "rho": -0.0015, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T13:32:38", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CSCO270319C00045000", "bid": 57.7, "bid_size": 89.0, "ask": 60.35, "ask_size": 84.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0087, "theta": 0.0, "rho": 0.1634, "theo": 59.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4749984741211}, {"option": "CSCO270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 198.0, "iv": 0.7411, "open_interest": 19.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0088, "theta": -0.0017, "rho": -0.0019, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T13:02:05", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "CSCO270319C00047500", "bid": 54.6, "bid_size": 91.0, "ask": 57.9, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.011, "theta": 0.0, "rho": 0.172, "theo": 56.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0750007629394}, {"option": "CSCO270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 778.0, "iv": 0.5583, "open_interest": 40.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.0111, "theta": -0.0021, "rho": -0.0024, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-24T09:43:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CSCO270319C00050000", "bid": 52.15, "bid_size": 105.0, "ask": 55.45, "ask_size": 103.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0006, "vega": 0.0138, "theta": 0.0, "rho": 0.1804, "theo": 54.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.16, "last_trade_time": "2026-09-14T10:36:53", "percent_change": 0.0, "prev_day_close": 53.6750011444092}, {"option": "CSCO270319P00050000", "bid": 0.02, "bid_size": 352.0, "ask": 0.14, "ask_size": 793.0, "iv": 0.529, "open_interest": 1342.0, "volume": 18.0, "delta": -0.0079, "gamma": 0.0006, "vega": 0.0138, "theta": -0.0026, "rho": -0.0032, "theo": 0.094, "change": 0.02, "open": 0.07, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T11:47:28", "percent_change": 28.5714, "prev_day_close": 0.0699999975040555}, {"option": "CSCO270319C00055000", "bid": 47.3, "bid_size": 91.0, "ask": 50.65, "ask_size": 85.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.001, "vega": 0.0216, "theta": 0.0, "rho": 0.1964, "theo": 49.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.58, "last_trade_time": "2026-07-21T14:08:29", "percent_change": 0.0, "prev_day_close": 48.7749996185303}, {"option": "CSCO270319P00055000", "bid": 0.08, "bid_size": 568.0, "ask": 0.2, "ask_size": 604.0, "iv": 0.5034, "open_interest": 7851.0, "volume": 20.0, "delta": -0.0132, "gamma": 0.001, "vega": 0.0217, "theta": -0.0039, "rho": -0.0053, "theo": 0.1588, "change": -0.04, "open": 0.18, "high": 0.19, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T11:47:28", "percent_change": -26.6667, "prev_day_close": 0.150000002235174}, {"option": "CSCO270319C00060000", "bid": 43.15, "bid_size": 187.0, "ask": 45.75, "ask_size": 286.0, "iv": 0.4782, "open_interest": 81.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0017, "vega": 0.0332, "theta": 0.0, "rho": 0.211, "theo": 44.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.14, "last_trade_time": "2026-10-20T12:04:59", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "CSCO270319P00060000", "bid": 0.17, "bid_size": 536.0, "ask": 0.44, "ask_size": 1078.0, "iv": 0.5009, "open_interest": 257.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0017, "vega": 0.0334, "theta": -0.0058, "rho": -0.0088, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T13:36:10", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "CSCO270319C00065000", "bid": 38.65, "bid_size": 930.0, "ask": 41.05, "ask_size": 616.0, "iv": 0.4905, "open_interest": 317.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0026, "vega": 0.05, "theta": 0.0, "rho": 0.2233, "theo": 39.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-10-12T15:54:28", "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "CSCO270319P00065000", "bid": 0.34, "bid_size": 587.0, "ask": 0.68, "ask_size": 1449.0, "iv": 0.4831, "open_interest": 500.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0027, "vega": 0.0504, "theta": -0.0085, "rho": -0.0144, "theo": 0.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T13:36:10", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "CSCO270319C00070000", "bid": 33.8, "bid_size": 704.0, "ask": 35.65, "ask_size": 354.0, "iv": 0.3859, "open_interest": 124.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0039, "vega": 0.0723, "theta": -0.004, "rho": 0.2324, "theo": 35.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-02T15:44:34", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "CSCO270319P00070000", "bid": 0.48, "bid_size": 1056.0, "ask": 0.88, "ask_size": 376.0, "iv": 0.4466, "open_interest": 501.0, "volume": 4.0, "delta": -0.0572, "gamma": 0.004, "vega": 0.073, "theta": -0.012, "rho": -0.0229, "theo": 0.7706, "change": -0.09, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T14:39:50", "percent_change": -10.3448, "prev_day_close": 0.870000004768372}, {"option": "CSCO270319C00072500", "bid": 31.55, "bid_size": 379.0, "ask": 34.5, "ask_size": 382.0, "iv": 0.4672, "open_interest": 59.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0047, "vega": 0.0854, "theta": -0.0065, "rho": 0.2356, "theo": 32.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.86, "last_trade_time": "2026-09-24T11:04:53", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "CSCO270319P00072500", "bid": 0.7, "bid_size": 958.0, "ask": 1.11, "ask_size": 653.0, "iv": 0.4442, "open_interest": 1289.0, "volume": 20.0, "delta": -0.071, "gamma": 0.0048, "vega": 0.086, "theta": -0.014, "rho": -0.0283, "theo": 0.9852, "change": -0.18, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T11:55:38", "percent_change": -16.2162, "prev_day_close": 1.10999998450279}, {"option": "CSCO270319C00075000", "bid": 29.35, "bid_size": 544.0, "ask": 32.05, "ask_size": 499.0, "iv": 0.4473, "open_interest": 92.0, "volume": 1.0, "delta": 0.914, "gamma": 0.0056, "vega": 0.0997, "theta": -0.0092, "rho": 0.2376, "theo": 30.7142, "change": 0.5, "open": 30.8, "high": 30.8, "low": 30.8, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-11-04T09:42:10", "percent_change": 1.65016, "prev_day_close": 30.3000001907349}, {"option": "CSCO270319P00075000", "bid": 1.14, "bid_size": 309.0, "ask": 1.35, "ask_size": 561.0, "iv": 0.4483, "open_interest": 8480.0, "volume": 40.0, "delta": -0.0873, "gamma": 0.0056, "vega": 0.1004, "theta": -0.0162, "rho": -0.0348, "theo": 1.2487, "change": -0.08, "open": 1.29, "high": 1.3, "low": 1.27, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T12:24:35", "percent_change": -5.88235, "prev_day_close": 1.35999995470047}, {"option": "CSCO270319C00077500", "bid": 27.2, "bid_size": 881.0, "ask": 29.2, "ask_size": 459.0, "iv": 0.4093, "open_interest": 283.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0065, "vega": 0.1148, "theta": -0.0121, "rho": 0.2385, "theo": 28.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.45, "last_trade_time": "2026-10-01T11:37:02", "percent_change": 0.0, "prev_day_close": 28.2250003814697}, {"option": "CSCO270319P00077500", "bid": 1.27, "bid_size": 838.0, "ask": 1.77, "ask_size": 654.0, "iv": 0.4398, "open_interest": 831.0, "volume": 39.0, "delta": -0.106, "gamma": 0.0066, "vega": 0.1158, "theta": -0.0186, "rho": -0.0421, "theo": 1.5672, "change": -0.15, "open": 1.62, "high": 1.65, "low": 1.59, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-04T12:24:35", "percent_change": -8.42696, "prev_day_close": 1.77999997138977}, {"option": "CSCO270319C00080000", "bid": 25.15, "bid_size": 878.0, "ask": 26.95, "ask_size": 326.0, "iv": 0.4038, "open_interest": 274.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0075, "vega": 0.1307, "theta": -0.015, "rho": 0.2381, "theo": 26.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-03T15:50:07", "percent_change": 0.0, "prev_day_close": 26.1749992370605}, {"option": "CSCO270319P00080000", "bid": 1.8, "bid_size": 417.0, "ask": 2.2, "ask_size": 583.0, "iv": 0.4435, "open_interest": 1601.0, "volume": 84.0, "delta": -0.1274, "gamma": 0.0076, "vega": 0.1316, "theta": -0.0209, "rho": -0.0504, "theo": 1.948, "change": -0.15, "open": 2.03, "high": 2.07, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-04T14:15:43", "percent_change": -7.04225, "prev_day_close": 2.12999999523163}, {"option": "CSCO270319C00082500", "bid": 23.15, "bid_size": 941.0, "ask": 25.15, "ask_size": 442.0, "iv": 0.4123, "open_interest": 277.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0085, "vega": 0.1467, "theta": -0.0178, "rho": 0.2366, "theo": 24.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-03T12:28:29", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "CSCO270319P00082500", "bid": 2.15, "bid_size": 726.0, "ask": 2.54, "ask_size": 594.0, "iv": 0.4318, "open_interest": 1227.0, "volume": 79.0, "delta": -0.1514, "gamma": 0.0086, "vega": 0.1481, "theta": -0.0233, "rho": -0.0599, "theo": 2.3963, "change": -0.165, "open": 2.56, "high": 2.58, "low": 2.48, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T14:39:50", "percent_change": -6.23818, "prev_day_close": 2.64499998092651}, {"option": "CSCO270319C00085000", "bid": 21.2, "bid_size": 1061.0, "ask": 23.85, "ask_size": 657.0, "iv": 0.4308, "open_interest": 487.0, "volume": 12.0, "delta": 0.8249, "gamma": 0.0095, "vega": 0.1627, "theta": -0.0207, "rho": 0.2338, "theo": 22.534, "change": -0.435, "open": 21.75, "high": 22.14, "low": 21.75, "tick": "no_change", "last_trade_price": 22.14, "last_trade_time": "2026-11-04T11:53:52", "percent_change": -1.92691, "prev_day_close": 22.5749998092651}, {"option": "CSCO270319P00085000", "bid": 2.81, "bid_size": 37.0, "ask": 3.05, "ask_size": 457.0, "iv": 0.432, "open_interest": 1287.0, "volume": 106.0, "delta": -0.1779, "gamma": 0.0097, "vega": 0.1639, "theta": -0.0257, "rho": -0.0698, "theo": 2.9182, "change": -0.38, "open": 3.05, "high": 3.15, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-04T15:56:07", "percent_change": -11.875, "prev_day_close": 3.19999992847443}, {"option": "CSCO270319C00087500", "bid": 19.3, "bid_size": 875.0, "ask": 21.25, "ask_size": 430.0, "iv": 0.405, "open_interest": 214.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0105, "vega": 0.1783, "theta": -0.0234, "rho": 0.2297, "theo": 20.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.85, "last_trade_time": "2026-11-03T11:06:50", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "CSCO270319P00087500", "bid": 3.25, "bid_size": 670.0, "ask": 3.75, "ask_size": 794.0, "iv": 0.4264, "open_interest": 1435.0, "volume": 54.0, "delta": -0.2069, "gamma": 0.0107, "vega": 0.1796, "theta": -0.0279, "rho": -0.0808, "theo": 3.5188, "change": -0.2, "open": 3.4, "high": 3.8, "low": 3.4, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T12:25:46", "percent_change": -5.0, "prev_day_close": 4.0}, {"option": "CSCO270319C00090000", "bid": 17.55, "bid_size": 1153.0, "ask": 19.95, "ask_size": 641.0, "iv": 0.4168, "open_interest": 744.0, "volume": 4.0, "delta": 0.7659, "gamma": 0.0115, "vega": 0.193, "theta": -0.0259, "rho": 0.2246, "theo": 18.8844, "change": -0.75, "open": 18.3, "high": 18.3, "low": 17.96, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-04T12:53:37", "percent_change": -3.95779, "prev_day_close": 18.9500007629395}, {"option": "CSCO270319P00090000", "bid": 3.65, "bid_size": 1379.0, "ask": 4.45, "ask_size": 439.0, "iv": 0.4159, "open_interest": 3374.0, "volume": 73.0, "delta": -0.2382, "gamma": 0.0118, "vega": 0.1944, "theta": -0.03, "rho": -0.0924, "theo": 4.2025, "change": -0.28, "open": 4.05, "high": 4.5, "low": 4.05, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-11-04T15:04:00", "percent_change": -6.15385, "prev_day_close": 4.54999995231628}, {"option": "CSCO270319C00092500", "bid": 16.1, "bid_size": 883.0, "ask": 18.5, "ask_size": 646.0, "iv": 0.4257, "open_interest": 169.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0124, "vega": 0.2068, "theta": -0.0282, "rho": 0.2183, "theo": 17.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.48, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "CSCO270319P00092500", "bid": 4.8, "bid_size": 341.0, "ask": 5.25, "ask_size": 498.0, "iv": 0.4226, "open_interest": 3201.0, "volume": 50.0, "delta": -0.2716, "gamma": 0.0127, "vega": 0.208, "theta": -0.0318, "rho": -0.1044, "theo": 4.975, "change": -0.325, "open": 5.05, "high": 5.35, "low": 4.85, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T14:20:50", "percent_change": -6.04651, "prev_day_close": 5.375}, {"option": "CSCO270319C00095000", "bid": 15.5, "bid_size": 1.0, "ask": 16.6, "ask_size": 779.0, "iv": 0.4382, "open_interest": 665.0, "volume": 1.0, "delta": 0.6989, "gamma": 0.0133, "vega": 0.2189, "theta": -0.0303, "rho": 0.2111, "theo": 15.5784, "change": -0.825, "open": 14.85, "high": 14.85, "low": 14.85, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-11-04T13:54:08", "percent_change": -5.26316, "prev_day_close": 15.6750001907349}, {"option": "CSCO270319P00095000", "bid": 5.7, "bid_size": 71.0, "ask": 6.1, "ask_size": 541.0, "iv": 0.4195, "open_interest": 2356.0, "volume": 39.0, "delta": -0.307, "gamma": 0.0136, "vega": 0.2202, "theta": -0.0334, "rho": -0.1172, "theo": 5.8392, "change": -0.3, "open": 6.05, "high": 6.05, "low": 5.9, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:48:39", "percent_change": -4.7619, "prev_day_close": 6.29999995231628}, {"option": "CSCO270319C00097500", "bid": 13.1, "bid_size": 955.0, "ask": 14.75, "ask_size": 473.0, "iv": 0.4073, "open_interest": 299.0, "volume": 0.0, "delta": 0.663, "gamma": 0.014, "vega": 0.2295, "theta": -0.032, "rho": 0.2027, "theo": 14.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-11-02T14:26:08", "percent_change": 0.0, "prev_day_close": 14.1749997138977}, {"option": "CSCO270319P00097500", "bid": 6.0, "bid_size": 910.0, "ask": 7.15, "ask_size": 530.0, "iv": 0.4036, "open_interest": 3713.0, "volume": 5.0, "delta": -0.3439, "gamma": 0.0144, "vega": 0.2304, "theta": -0.0347, "rho": -0.1296, "theo": 6.8004, "change": -0.13, "open": 6.45, "high": 7.15, "low": 6.45, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-11-04T13:12:06", "percent_change": -1.7931, "prev_day_close": 7.25}, {"option": "CSCO270319C00100000", "bid": 12.1, "bid_size": 769.0, "ask": 13.6, "ask_size": 768.0, "iv": 0.4188, "open_interest": 2213.0, "volume": 3.0, "delta": 0.626, "gamma": 0.0147, "vega": 0.238, "theta": -0.0334, "rho": 0.1938, "theo": 12.6455, "change": -0.7, "open": 13.05, "high": 13.05, "low": 11.85, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-11-04T12:47:11", "percent_change": -5.57769, "prev_day_close": 12.5499997138977}, {"option": "CSCO270319P00100000", "bid": 7.65, "bid_size": 410.0, "ask": 8.2, "ask_size": 503.0, "iv": 0.413, "open_interest": 9817.0, "volume": 19.0, "delta": -0.3821, "gamma": 0.0151, "vega": 0.2387, "theta": -0.0356, "rho": -0.1431, "theo": 7.8602, "change": -0.35, "open": 8.58, "high": 8.58, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T15:36:15", "percent_change": -4.19162, "prev_day_close": 8.34999990463257}, {"option": "CSCO270319C00105000", "bid": 10.0, "bid_size": 6.0, "ask": 11.05, "ask_size": 503.0, "iv": 0.4165, "open_interest": 784.0, "volume": 29.0, "delta": 0.5498, "gamma": 0.0155, "vega": 0.2485, "theta": -0.035, "rho": 0.1737, "theo": 10.1023, "change": -0.35, "open": 10.7, "high": 10.7, "low": 9.75, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-04T14:47:19", "percent_change": -3.46535, "prev_day_close": 10.0999999046326}, {"option": "CSCO270319P00105000", "bid": 9.6, "bid_size": 679.0, "ask": 10.95, "ask_size": 609.0, "iv": 0.4042, "open_interest": 3784.0, "volume": 38.0, "delta": -0.4609, "gamma": 0.0161, "vega": 0.248, "theta": -0.0363, "rho": -0.1679, "theo": 10.284, "change": -0.545, "open": 10.45, "high": 10.6, "low": 10.28, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-11-04T15:59:21", "percent_change": -5.03464, "prev_day_close": 10.8249998092651}, {"option": "CSCO270319C00110000", "bid": 7.5, "bid_size": 595.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.3938, "open_interest": 6724.0, "volume": 35.0, "delta": 0.4735, "gamma": 0.0158, "vega": 0.2499, "theta": -0.0353, "rho": 0.1522, "theo": 7.947, "change": -0.09, "open": 8.12, "high": 8.4, "low": 7.55, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2026-11-04T15:59:23", "percent_change": -1.13208, "prev_day_close": 7.95000004768372}, {"option": "CSCO270319P00110000", "bid": 12.25, "bid_size": 765.0, "ask": 14.0, "ask_size": 763.0, "iv": 0.4002, "open_interest": 2737.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0164, "vega": 0.2474, "theta": -0.0355, "rho": -0.191, "theo": 13.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.77, "last_trade_time": "2026-11-03T15:22:33", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "CSCO270319C00115000", "bid": 5.75, "bid_size": 751.0, "ask": 6.8, "ask_size": 727.0, "iv": 0.4002, "open_interest": 3296.0, "volume": 43.0, "delta": 0.4, "gamma": 0.0155, "vega": 0.2426, "theta": -0.0342, "rho": 0.1304, "theo": 6.1608, "change": -0.475, "open": 6.0, "high": 6.55, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T15:12:58", "percent_change": -7.56972, "prev_day_close": 6.27499985694885}, {"option": "CSCO270319P00115000", "bid": 15.0, "bid_size": 793.0, "ask": 17.6, "ask_size": 662.0, "iv": 0.3946, "open_interest": 1698.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0161, "vega": 0.2377, "theta": -0.0333, "rho": -0.21, "theo": 16.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-02T15:55:00", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "CSCO270319C00120000", "bid": 4.3, "bid_size": 711.0, "ask": 4.85, "ask_size": 104.0, "iv": 0.386, "open_interest": 2553.0, "volume": 34.0, "delta": 0.3318, "gamma": 0.0147, "vega": 0.2281, "theta": -0.032, "rho": 0.1095, "theo": 4.7143, "change": -0.3, "open": 4.52, "high": 4.6, "low": 4.44, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T15:57:28", "percent_change": -6.12245, "prev_day_close": 4.89999985694885}, {"option": "CSCO270319P00120000", "bid": 19.3, "bid_size": 427.0, "ask": 21.2, "ask_size": 499.0, "iv": 0.4087, "open_interest": 316.0, "volume": 10.0, "delta": -0.6881, "gamma": 0.0153, "vega": 0.2199, "theta": -0.03, "rho": -0.2238, "theo": 19.8854, "change": -0.035, "open": 20.21, "high": 20.49, "low": 20.21, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-11-04T09:44:11", "percent_change": -0.170527, "prev_day_close": 20.5250005722046}, {"option": "CSCO270319C00125000", "bid": 3.3, "bid_size": 697.0, "ask": 3.9, "ask_size": 483.0, "iv": 0.3911, "open_interest": 4006.0, "volume": 44.0, "delta": 0.2708, "gamma": 0.0135, "vega": 0.2084, "theta": -0.0291, "rho": 0.0902, "theo": 3.5717, "change": -0.3, "open": 3.4, "high": 3.5, "low": 3.3, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T15:55:00", "percent_change": -7.89474, "prev_day_close": 3.79999995231628}, {"option": "CSCO270319P00125000", "bid": 23.3, "bid_size": 433.0, "ask": 25.15, "ask_size": 508.0, "iv": 0.4128, "open_interest": 398.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0142, "vega": 0.1962, "theta": -0.026, "rho": -0.23, "theo": 23.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-02T13:43:29", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "CSCO270319C00130000", "bid": 2.44, "bid_size": 555.0, "ask": 3.0, "ask_size": 1003.0, "iv": 0.3901, "open_interest": 9184.0, "volume": 54.0, "delta": 0.2182, "gamma": 0.012, "vega": 0.1858, "theta": -0.0259, "rho": 0.0733, "theo": 2.691, "change": -0.22, "open": 2.98, "high": 2.98, "low": 2.5, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-11-04T15:17:17", "percent_change": -7.8853, "prev_day_close": 2.78999996185303}, {"option": "CSCO270319P00130000", "bid": 27.6, "bid_size": 140.0, "ask": 29.35, "ask_size": 424.0, "iv": 0.4201, "open_interest": 201.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0129, "vega": 0.1686, "theta": -0.022, "rho": -0.228, "theo": 27.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-10-14T10:17:13", "percent_change": 0.0, "prev_day_close": 28.6750001907349}, {"option": "CSCO270319C00135000", "bid": 1.86, "bid_size": 545.0, "ask": 2.46, "ask_size": 846.0, "iv": 0.3969, "open_interest": 1449.0, "volume": 25.0, "delta": 0.1744, "gamma": 0.0105, "vega": 0.1625, "theta": -0.0226, "rho": 0.0589, "theo": 2.0251, "change": -0.31, "open": 2.27, "high": 2.27, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T14:40:34", "percent_change": -14.0271, "prev_day_close": 2.20999991893768}, {"option": "CSCO270319P00135000", "bid": 31.9, "bid_size": 331.0, "ask": 33.75, "ask_size": 427.0, "iv": 0.4233, "open_interest": 57.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0118, "vega": 0.139, "theta": -0.0183, "rho": -0.2088, "theo": 32.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-10-15T13:16:42", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "CSCO270319C00140000", "bid": 1.35, "bid_size": 440.0, "ask": 1.83, "ask_size": 682.0, "iv": 0.3942, "open_interest": 3690.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.009, "vega": 0.14, "theta": -0.0195, "rho": 0.047, "theo": 1.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T11:40:35", "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "CSCO270319P00140000", "bid": 35.45, "bid_size": 362.0, "ask": 39.0, "ask_size": 363.0, "iv": 0.4185, "open_interest": 76.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0108, "vega": 0.1081, "theta": -0.0155, "rho": -0.1733, "theo": 36.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-09-04T12:34:02", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "CSCO270319C00145000", "bid": 1.05, "bid_size": 444.0, "ask": 1.39, "ask_size": 734.0, "iv": 0.397, "open_interest": 1353.0, "volume": 16.0, "delta": 0.1101, "gamma": 0.0076, "vega": 0.1193, "theta": -0.0166, "rho": 0.0374, "theo": 1.1595, "change": -0.145, "open": 1.1, "high": 1.1, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-04T14:51:07", "percent_change": -12.0332, "prev_day_close": 1.20500004291534}, {"option": "CSCO270319P00145000", "bid": 40.45, "bid_size": 160.0, "ask": 43.7, "ask_size": 191.0, "iv": 0.4404, "open_interest": 43.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0103, "vega": 0.0775, "theta": -0.0125, "rho": -0.1327, "theo": 41.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-09-01T12:06:35", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "CSCO270319C00150000", "bid": 0.8, "bid_size": 363.0, "ask": 1.11, "ask_size": 696.0, "iv": 0.4016, "open_interest": 1543.0, "volume": 5.0, "delta": 0.0876, "gamma": 0.0064, "vega": 0.1012, "theta": -0.0142, "rho": 0.0298, "theo": 0.8877, "change": -0.085, "open": 0.7, "high": 0.84, "low": 0.7, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T14:08:32", "percent_change": -9.28962, "prev_day_close": 0.91499999165535}, {"option": "CSCO270319P00150000", "bid": 45.0, "bid_size": 129.0, "ask": 48.55, "ask_size": 156.0, "iv": 0.4423, "open_interest": 28.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0094, "vega": 0.042, "theta": -0.0106, "rho": -0.0643, "theo": 46.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-09-02T11:13:30", "percent_change": 0.0, "prev_day_close": 47.1500015258789}, {"option": "CSCO270319C00155000", "bid": 0.43, "bid_size": 1365.0, "ask": 0.89, "ask_size": 856.0, "iv": 0.3954, "open_interest": 2724.0, "volume": 220.0, "delta": 0.0702, "gamma": 0.0053, "vega": 0.0857, "theta": -0.0121, "rho": 0.024, "theo": 0.6881, "change": -0.105, "open": 0.74, "high": 0.76, "low": 0.63, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T14:36:33", "percent_change": -14.094, "prev_day_close": 0.744999974966049}, {"option": "CSCO270319P00155000", "bid": 49.9, "bid_size": 110.0, "ask": 53.45, "ask_size": 110.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0053, "vega": 0.0105, "theta": -0.0148, "rho": 0.0, "theo": 51.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.15, "last_trade_time": "2026-09-01T10:38:33", "percent_change": 0.0, "prev_day_close": 52.1749992370606}, {"option": "CSCO270319C00160000", "bid": 0.35, "bid_size": 991.0, "ask": 0.77, "ask_size": 914.0, "iv": 0.4062, "open_interest": 2715.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0045, "vega": 0.0727, "theta": -0.0103, "rho": 0.0194, "theo": 0.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T12:39:11", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "CSCO270319P00160000", "bid": 55.1, "bid_size": 76.0, "ask": 57.8, "ask_size": 76.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.001, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 56.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.05, "last_trade_time": "2026-09-14T12:17:01", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "CSCO270319C00165000", "bid": 0.15, "bid_size": 870.0, "ask": 0.45, "ask_size": 49.0, "iv": 0.3843, "open_interest": 460.0, "volume": 2.0, "delta": 0.0464, "gamma": 0.0038, "vega": 0.0621, "theta": -0.0089, "rho": 0.0158, "theo": 0.4343, "change": -0.015, "open": 0.36, "high": 0.36, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T14:34:07", "percent_change": -4.10959, "prev_day_close": 0.365000009536743}, {"option": "CSCO270319P00165000", "bid": 60.1, "bid_size": 92.0, "ask": 63.25, "ask_size": 92.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 61.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-07-28T15:46:01", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "CSCO270319C00170000", "bid": 0.21, "bid_size": 545.0, "ask": 0.49, "ask_size": 1578.0, "iv": 0.4149, "open_interest": 292.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0032, "vega": 0.0534, "theta": -0.0078, "rho": 0.0131, "theo": 0.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-26T14:29:19", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "CSCO270319P00170000", "bid": 65.1, "bid_size": 92.0, "ask": 68.45, "ask_size": 93.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 66.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.25, "last_trade_time": "2026-08-13T12:56:11", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "CSCO270319C00175000", "bid": 0.03, "bid_size": 953.0, "ask": 0.83, "ask_size": 2290.0, "iv": 0.4499, "open_interest": 699.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0027, "vega": 0.0464, "theta": -0.0068, "rho": 0.011, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-29T10:46:05", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "CSCO270319P00175000", "bid": 70.15, "bid_size": 75.0, "ask": 73.0, "ask_size": 75.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 71.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "CSCO270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 700.0, "iv": 0.4607, "open_interest": 3458.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0023, "vega": 0.0406, "theta": -0.0061, "rho": 0.0094, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-10-14T11:07:15", "percent_change": 0.0, "prev_day_close": 0.189999995753169}, {"option": "CSCO270319P00180000", "bid": 75.1, "bid_size": 75.0, "ask": 78.0, "ask_size": 75.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 76.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "CSCO270319C00185000", "bid": 0.02, "bid_size": 709.0, "ask": 0.71, "ask_size": 2074.0, "iv": 0.4751, "open_interest": 98.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.002, "vega": 0.036, "theta": -0.0054, "rho": 0.0081, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-19T15:30:11", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "CSCO270319P00185000", "bid": 79.9, "bid_size": 75.0, "ask": 83.0, "ask_size": 75.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 81.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "CSCO270319C00190000", "bid": 0.02, "bid_size": 576.0, "ask": 0.67, "ask_size": 1922.0, "iv": 0.4885, "open_interest": 2714.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0018, "vega": 0.032, "theta": -0.0049, "rho": 0.007, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T11:20:04", "percent_change": 0.0, "prev_day_close": 0.134999996982515}, {"option": "CSCO270319P00190000", "bid": 85.4, "bid_size": 75.0, "ask": 88.0, "ask_size": 75.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 86.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "CSCO270416C00060000", "bid": 42.7, "bid_size": 138.0, "ask": 46.25, "ask_size": 154.0, "iv": 0.3701, "open_interest": 2.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0019, "vega": 0.0418, "theta": 0.0, "rho": 0.2242, "theo": 44.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.28, "last_trade_time": "2026-09-15T11:43:48", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "CSCO270416P00060000", "bid": 0.27, "bid_size": 451.0, "ask": 0.53, "ask_size": 1036.0, "iv": 0.4796, "open_interest": 35.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.002, "vega": 0.045, "theta": -0.0063, "rho": -0.0139, "theo": 0.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-13T12:28:09", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "CSCO270416C00065000", "bid": 38.0, "bid_size": 136.0, "ask": 41.6, "ask_size": 154.0, "iv": 0.4053, "open_interest": 9.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0028, "vega": 0.0609, "theta": -0.001, "rho": 0.2371, "theo": 40.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.92, "last_trade_time": "2026-10-05T13:51:40", "percent_change": 0.0, "prev_day_close": 39.5999984741211}, {"option": "CSCO270416P00065000", "bid": 0.54, "bid_size": 175.0, "ask": 0.86, "ask_size": 1269.0, "iv": 0.4713, "open_interest": 23.0, "volume": 1.0, "delta": -0.0444, "gamma": 0.003, "vega": 0.0652, "theta": -0.0089, "rho": -0.022, "theo": 0.6353, "change": -0.12, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T15:36:15", "percent_change": -15.0, "prev_day_close": 0.800000011920929}, {"option": "CSCO270416C00070000", "bid": 33.45, "bid_size": 249.0, "ask": 37.05, "ask_size": 271.0, "iv": 0.4118, "open_interest": 30.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0041, "vega": 0.0881, "theta": -0.0052, "rho": 0.2469, "theo": 35.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.45, "last_trade_time": "2026-10-29T15:13:52", "percent_change": 0.0, "prev_day_close": 35.0250015258789}, {"option": "CSCO270416P00070000", "bid": 0.86, "bid_size": 225.0, "ask": 1.29, "ask_size": 729.0, "iv": 0.4553, "open_interest": 395.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0042, "vega": 0.0909, "theta": -0.0121, "rho": -0.0339, "theo": 1.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-03T15:59:54", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "CSCO270416C00075000", "bid": 29.75, "bid_size": 288.0, "ask": 32.5, "ask_size": 223.0, "iv": 0.4342, "open_interest": 20.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0056, "vega": 0.1182, "theta": -0.0099, "rho": 0.2532, "theo": 31.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-09-28T15:07:36", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "CSCO270416P00075000", "bid": 1.21, "bid_size": 918.0, "ask": 1.7, "ask_size": 424.0, "iv": 0.428, "open_interest": 1069.0, "volume": 27.0, "delta": -0.0993, "gamma": 0.0058, "vega": 0.121, "theta": -0.0158, "rho": -0.0499, "theo": 1.5901, "change": -0.275, "open": 1.53, "high": 1.7, "low": 1.53, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T15:48:44", "percent_change": -14.6667, "prev_day_close": 1.875}, {"option": "CSCO270416C00080000", "bid": 25.5, "bid_size": 424.0, "ask": 27.65, "ask_size": 407.0, "iv": 0.3978, "open_interest": 20.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0074, "vega": 0.1506, "theta": -0.0148, "rho": 0.2544, "theo": 27.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.2, "last_trade_time": "2026-10-01T12:39:33", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "CSCO270416P00080000", "bid": 1.99, "bid_size": 905.0, "ask": 2.74, "ask_size": 772.0, "iv": 0.4298, "open_interest": 309.0, "volume": 4.0, "delta": -0.1398, "gamma": 0.0075, "vega": 0.1537, "theta": -0.0198, "rho": -0.0703, "theo": 2.3846, "change": -0.195, "open": 2.58, "high": 2.58, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-04T15:36:15", "percent_change": -7.26257, "prev_day_close": 2.68499994277954}, {"option": "CSCO270416C00085000", "bid": 21.8, "bid_size": 427.0, "ask": 23.9, "ask_size": 428.0, "iv": 0.4049, "open_interest": 70.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0092, "vega": 0.1834, "theta": -0.0195, "rho": 0.251, "theo": 23.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-11-03T11:06:50", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "CSCO270416P00085000", "bid": 3.3, "bid_size": 118.0, "ask": 3.7, "ask_size": 624.0, "iv": 0.4263, "open_interest": 1086.0, "volume": 53.0, "delta": -0.189, "gamma": 0.0093, "vega": 0.1869, "theta": -0.0236, "rho": -0.0949, "theo": 3.4457, "change": -0.5, "open": 3.4, "high": 3.55, "low": 3.4, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T15:58:07", "percent_change": -12.6582, "prev_day_close": 3.95000004768372}, {"option": "CSCO270416C00090000", "bid": 18.25, "bid_size": 476.0, "ask": 20.9, "ask_size": 594.0, "iv": 0.4145, "open_interest": 28.0, "volume": 3.0, "delta": 0.7594, "gamma": 0.0109, "vega": 0.2141, "theta": -0.0238, "rho": 0.2428, "theo": 19.6139, "change": -0.7, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T12:44:04", "percent_change": -3.58974, "prev_day_close": 19.5}, {"option": "CSCO270416P00090000", "bid": 3.85, "bid_size": 1168.0, "ask": 5.3, "ask_size": 937.0, "iv": 0.4054, "open_interest": 1785.0, "volume": 19.0, "delta": -0.2463, "gamma": 0.0111, "vega": 0.2176, "theta": -0.027, "rho": -0.1229, "theo": 4.8103, "change": -0.35, "open": 4.55, "high": 5.2, "low": 4.55, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T14:19:26", "percent_change": -6.66667, "prev_day_close": 5.25}, {"option": "CSCO270416C00095000", "bid": 15.45, "bid_size": 714.0, "ask": 17.6, "ask_size": 678.0, "iv": 0.416, "open_interest": 50.0, "volume": 17.0, "delta": 0.696, "gamma": 0.0124, "vega": 0.2403, "theta": -0.0274, "rho": 0.2303, "theo": 16.3762, "change": -0.375, "open": 15.85, "high": 16.0, "low": 15.85, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-11-04T11:52:49", "percent_change": -2.29709, "prev_day_close": 16.3250002861023}, {"option": "CSCO270416P00095000", "bid": 6.25, "bid_size": 319.0, "ask": 6.75, "ask_size": 686.0, "iv": 0.4094, "open_interest": 1430.0, "volume": 32.0, "delta": -0.3105, "gamma": 0.0126, "vega": 0.243, "theta": -0.0297, "rho": -0.153, "theo": 6.5093, "change": -0.5, "open": 6.93, "high": 6.93, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:57:10", "percent_change": -7.14286, "prev_day_close": 7.0}, {"option": "CSCO270416C00100000", "bid": 12.5, "bid_size": 643.0, "ask": 14.35, "ask_size": 500.0, "iv": 0.4013, "open_interest": 36.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0136, "vega": 0.2598, "theta": -0.0299, "rho": 0.2142, "theo": 13.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-11-02T15:12:59", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "CSCO270416P00100000", "bid": 7.35, "bid_size": 1051.0, "ask": 9.1, "ask_size": 839.0, "iv": 0.3909, "open_interest": 1395.0, "volume": 89.0, "delta": -0.3799, "gamma": 0.0139, "vega": 0.2614, "theta": -0.0315, "rho": -0.1838, "theo": 8.5647, "change": -0.4, "open": 8.45, "high": 9.15, "low": 8.1, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-11-04T15:36:20", "percent_change": -4.41989, "prev_day_close": 9.0499997138977}, {"option": "CSCO270416C00105000", "bid": 10.1, "bid_size": 571.0, "ask": 12.2, "ask_size": 440.0, "iv": 0.4052, "open_interest": 47.0, "volume": 1.0, "delta": 0.5569, "gamma": 0.0144, "vega": 0.2716, "theta": -0.0314, "rho": 0.197, "theo": 10.9692, "change": 0.45, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T10:12:42", "percent_change": 4.03587, "prev_day_close": 11.1500000953674}, {"option": "CSCO270416P00105000", "bid": 10.1, "bid_size": 739.0, "ask": 11.4, "ask_size": 414.0, "iv": 0.3898, "open_interest": 837.0, "volume": 122.0, "delta": -0.4523, "gamma": 0.0148, "vega": 0.2715, "theta": -0.0322, "rho": -0.2122, "theo": 10.9893, "change": -0.275, "open": 11.25, "high": 11.25, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T15:28:24", "percent_change": -2.39651, "prev_day_close": 11.4749999046326}, {"option": "CSCO270416C00110000", "bid": 8.15, "bid_size": 596.0, "ask": 9.8, "ask_size": 670.0, "iv": 0.4001, "open_interest": 183.0, "volume": 7.0, "delta": 0.486, "gamma": 0.0147, "vega": 0.2741, "theta": -0.0317, "rho": 0.1761, "theo": 8.806, "change": -0.2, "open": 8.37, "high": 8.6, "low": 8.37, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T15:48:57", "percent_change": -2.27273, "prev_day_close": 8.80000019073486}, {"option": "CSCO270416P00110000", "bid": 12.4, "bid_size": 564.0, "ask": 15.05, "ask_size": 488.0, "iv": 0.3918, "open_interest": 390.0, "volume": 1.0, "delta": -0.5254, "gamma": 0.0152, "vega": 0.2722, "theta": -0.0318, "rho": -0.2381, "theo": 13.7822, "change": -0.625, "open": 13.95, "high": 13.95, "low": 13.95, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-11-04T15:36:34", "percent_change": -4.28816, "prev_day_close": 14.5749998092651}, {"option": "CSCO270416C00115000", "bid": 6.4, "bid_size": 840.0, "ask": 7.05, "ask_size": 24.0, "iv": 0.3802, "open_interest": 507.0, "volume": 13.0, "delta": 0.4174, "gamma": 0.0145, "vega": 0.2684, "theta": -0.0309, "rho": 0.1544, "theo": 6.985, "change": -0.15, "open": 7.4, "high": 7.4, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T15:50:00", "percent_change": -2.17391, "prev_day_close": 6.90000009536743}, {"option": "CSCO270416P00115000", "bid": 16.35, "bid_size": 440.0, "ask": 18.25, "ask_size": 533.0, "iv": 0.4039, "open_interest": 234.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.0151, "vega": 0.264, "theta": -0.0304, "rho": -0.2595, "theo": 16.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-10-30T15:25:22", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "CSCO270416C00120000", "bid": 5.1, "bid_size": 478.0, "ask": 5.7, "ask_size": 455.0, "iv": 0.3833, "open_interest": 450.0, "volume": 2.0, "delta": 0.3531, "gamma": 0.0139, "vega": 0.2557, "theta": -0.0293, "rho": 0.133, "theo": 5.483, "change": 0.25, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T10:22:32", "percent_change": 4.38596, "prev_day_close": 5.70000004768372}, {"option": "CSCO270416P00120000", "bid": 19.55, "bid_size": 531.0, "ask": 21.55, "ask_size": 548.0, "iv": 0.3922, "open_interest": 85.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0146, "vega": 0.2481, "theta": -0.028, "rho": -0.274, "theo": 20.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-15T15:00:52", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "CSCO270416C00125000", "bid": 3.75, "bid_size": 800.0, "ask": 4.7, "ask_size": 599.0, "iv": 0.3823, "open_interest": 479.0, "volume": 1.0, "delta": 0.2947, "gamma": 0.013, "vega": 0.2376, "theta": -0.0272, "rho": 0.1129, "theo": 4.271, "change": -0.2, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T15:50:00", "percent_change": -4.65116, "prev_day_close": 4.29999995231628}, {"option": "CSCO270416P00125000", "bid": 23.9, "bid_size": 231.0, "ask": 25.6, "ask_size": 433.0, "iv": 0.4082, "open_interest": 61.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0138, "vega": 0.2263, "theta": -0.025, "rho": -0.2807, "theo": 24.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.67, "last_trade_time": "2026-10-28T14:46:09", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "CSCO270416C00130000", "bid": 2.9, "bid_size": 718.0, "ask": 3.45, "ask_size": 81.0, "iv": 0.3764, "open_interest": 471.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0118, "vega": 0.2162, "theta": -0.0246, "rho": 0.0945, "theo": 3.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T13:34:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CSCO270416P00130000", "bid": 27.85, "bid_size": 378.0, "ask": 29.7, "ask_size": 428.0, "iv": 0.4082, "open_interest": 14.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0128, "vega": 0.1998, "theta": -0.0218, "rho": -0.278, "theo": 28.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.36, "last_trade_time": "2026-10-28T14:46:09", "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "CSCO270416C00135000", "bid": 2.24, "bid_size": 636.0, "ask": 2.73, "ask_size": 256.0, "iv": 0.3784, "open_interest": 204.0, "volume": 23.0, "delta": 0.1999, "gamma": 0.0106, "vega": 0.1934, "theta": -0.022, "rho": 0.0784, "theo": 2.573, "change": 0.085, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-11-04T10:05:09", "percent_change": 3.15399, "prev_day_close": 2.6949999332428}, {"option": "CSCO270416P00135000", "bid": 32.1, "bid_size": 362.0, "ask": 34.05, "ask_size": 427.0, "iv": 0.4123, "open_interest": 10.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0118, "vega": 0.172, "theta": -0.0188, "rho": -0.2624, "theo": 32.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-10-30T14:29:00", "percent_change": 0.0, "prev_day_close": 33.5750007629394}, {"option": "CSCO270416C00140000", "bid": 1.72, "bid_size": 492.0, "ask": 2.42, "ask_size": 836.0, "iv": 0.3879, "open_interest": 177.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0093, "vega": 0.1709, "theta": -0.0194, "rho": 0.0641, "theo": 2.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-03T14:49:08", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "CSCO270416P00140000", "bid": 36.65, "bid_size": 374.0, "ask": 38.6, "ask_size": 425.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0111, "vega": 0.1403, "theta": -0.0163, "rho": -0.2378, "theo": 37.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "CSCO270416C00145000", "bid": 1.31, "bid_size": 426.0, "ask": 1.93, "ask_size": 806.0, "iv": 0.3894, "open_interest": 18.0, "volume": 8.0, "delta": 0.1336, "gamma": 0.0081, "vega": 0.1496, "theta": -0.0171, "rho": 0.0529, "theo": 1.57, "change": 0.085, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T09:55:38", "percent_change": 6.00707, "prev_day_close": 1.41499996185303}, {"option": "CSCO270416P00145000", "bid": 40.35, "bid_size": 129.0, "ask": 43.85, "ask_size": 150.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0103, "vega": 0.1087, "theta": -0.0146, "rho": -0.196, "theo": 41.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "CSCO270416C00150000", "bid": 0.99, "bid_size": 576.0, "ask": 1.55, "ask_size": 839.0, "iv": 0.3912, "open_interest": 133.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.007, "vega": 0.1301, "theta": -0.0149, "rho": 0.0437, "theo": 1.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-03T15:50:20", "percent_change": 0.0, "prev_day_close": 1.28000003099442}, {"option": "CSCO270416P00150000", "bid": 45.1, "bid_size": 119.0, "ask": 48.65, "ask_size": 135.0, "iv": 0.433, "open_interest": 1.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0099, "vega": 0.071, "theta": -0.0122, "rho": -0.1368, "theo": 46.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-09-10T12:11:29", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "CSCO270416C00155000", "bid": 0.63, "bid_size": 601.0, "ask": 1.3, "ask_size": 466.0, "iv": 0.3903, "open_interest": 4.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.006, "vega": 0.1128, "theta": -0.013, "rho": 0.036, "theo": 0.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-27T15:13:49", "percent_change": 0.0, "prev_day_close": 0.830000013113022}, {"option": "CSCO270416P00155000", "bid": 49.95, "bid_size": 137.0, "ask": 52.9, "ask_size": 158.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0084, "vega": 0.0355, "theta": -0.0131, "rho": -0.0691, "theo": 51.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0999984741211}, {"option": "CSCO270416C00160000", "bid": 0.54, "bid_size": 487.0, "ask": 1.03, "ask_size": 525.0, "iv": 0.3954, "open_interest": 9.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0051, "vega": 0.0979, "theta": -0.0113, "rho": 0.0299, "theo": 0.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-03T15:50:20", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CSCO270416P00160000", "bid": 55.0, "bid_size": 75.0, "ask": 58.05, "ask_size": 75.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0041, "vega": 0.0042, "theta": -0.0166, "rho": 0.0, "theo": 56.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0249996185303}, {"option": "CSCO270416C00165000", "bid": 0.2, "bid_size": 1211.0, "ask": 1.04, "ask_size": 810.0, "iv": 0.3977, "open_interest": 80.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0044, "vega": 0.0849, "theta": -0.0099, "rho": 0.0249, "theo": 0.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-29T15:56:07", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "CSCO270416P00165000", "bid": 60.0, "bid_size": 75.0, "ask": 63.05, "ask_size": 75.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0009, "vega": 0.0, "theta": -0.0208, "rho": 0.0, "theo": 61.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.8, "last_trade_time": "2026-09-09T15:16:41", "percent_change": 0.0, "prev_day_close": 61.9750003814697}, {"option": "CSCO270416C00170000", "bid": 0.3, "bid_size": 609.0, "ask": 0.7, "ask_size": 1760.0, "iv": 0.4013, "open_interest": 29.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0038, "vega": 0.0741, "theta": -0.0087, "rho": 0.021, "theo": 0.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T15:50:20", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "CSCO270416P00170000", "bid": 64.9, "bid_size": 75.0, "ask": 68.0, "ask_size": 75.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0208, "rho": 0.0, "theo": 66.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0749969482422}, {"option": "CSCO270617C00037500", "bid": 64.5, "bid_size": 100.0, "ask": 68.25, "ask_size": 100.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0125, "theta": 0.0, "rho": 0.1576, "theo": 66.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-08-25T14:27:32", "percent_change": 0.0, "prev_day_close": 65.9750022888184}, {"option": "CSCO270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 187.0, "iv": 0.6765, "open_interest": 19.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0133, "theta": -0.0016, "rho": -0.0039, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-14T13:10:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CSCO270617C00040000", "bid": 62.1, "bid_size": 100.0, "ask": 65.65, "ask_size": 100.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0157, "theta": 0.0, "rho": 0.2061, "theo": 64.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.25, "last_trade_time": "2026-10-06T12:57:59", "percent_change": 0.0, "prev_day_close": 63.5750007629394}, {"option": "CSCO270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 183.0, "iv": 0.6339, "open_interest": 4.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0158, "theta": -0.0018, "rho": -0.0048, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-05-04T11:15:52", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "CSCO270617C00042500", "bid": 59.7, "bid_size": 89.0, "ask": 63.25, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0005, "vega": 0.0189, "theta": 0.0, "rho": 0.2527, "theo": 61.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.125}, {"option": "CSCO270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 745.0, "iv": 0.6023, "open_interest": 53.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0005, "vega": 0.0192, "theta": -0.0021, "rho": -0.0058, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-10T10:57:48", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "CSCO270617C00045000", "bid": 57.5, "bid_size": 85.0, "ask": 60.85, "ask_size": 84.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0007, "vega": 0.0229, "theta": 0.0, "rho": 0.2663, "theo": 59.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.65, "last_trade_time": "2026-04-20T11:47:45", "percent_change": 0.0, "prev_day_close": 58.7749996185303}, {"option": "CSCO270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 626.0, "iv": 0.6609, "open_interest": 63.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0007, "vega": 0.0231, "theta": -0.0025, "rho": -0.0073, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T11:39:52", "percent_change": 0.0, "prev_day_close": 0.159999994561076}, {"option": "CSCO270617C00047500", "bid": 55.1, "bid_size": 136.0, "ask": 58.45, "ask_size": 102.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0008, "vega": 0.0277, "theta": 0.0, "rho": 0.2795, "theo": 56.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.82, "last_trade_time": "2026-09-29T09:57:35", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "CSCO270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 505.0, "iv": 0.6085, "open_interest": 29.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0008, "vega": 0.0279, "theta": -0.003, "rho": -0.009, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-24T11:15:23", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "CSCO270617C00050000", "bid": 52.55, "bid_size": 189.0, "ask": 56.1, "ask_size": 190.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.001, "vega": 0.0336, "theta": 0.0, "rho": 0.2922, "theo": 54.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.8, "last_trade_time": "2026-10-08T12:58:01", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "CSCO270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 788.0, "iv": 0.504, "open_interest": 331.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.001, "vega": 0.0339, "theta": -0.0035, "rho": -0.0113, "theo": 0.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T11:53:20", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "CSCO270617C00055000", "bid": 48.4, "bid_size": 497.0, "ask": 51.45, "ask_size": 440.0, "iv": 0.4734, "open_interest": 94.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0016, "vega": 0.049, "theta": 0.0, "rho": 0.3155, "theo": 49.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.36, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "CSCO270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 533.0, "iv": 0.4681, "open_interest": 5757.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0016, "vega": 0.0495, "theta": -0.005, "rho": -0.0177, "theo": 0.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-28T15:46:51", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "CSCO270617C00060000", "bid": 43.85, "bid_size": 422.0, "ask": 46.6, "ask_size": 413.0, "iv": 0.4447, "open_interest": 64.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0023, "vega": 0.0698, "theta": -0.0006, "rho": 0.3354, "theo": 45.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.57, "last_trade_time": "2026-06-23T12:19:13", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "CSCO270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 577.0, "iv": 0.4563, "open_interest": 1059.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0023, "vega": 0.0706, "theta": -0.0069, "rho": -0.0272, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-28T15:46:51", "percent_change": 0.0, "prev_day_close": 0.734999984502792}, {"option": "CSCO270617C00065000", "bid": 38.75, "bid_size": 327.0, "ask": 42.35, "ask_size": 320.0, "iv": 0.4147, "open_interest": 40.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0032, "vega": 0.096, "theta": -0.0037, "rho": 0.3508, "theo": 40.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.52, "last_trade_time": "2026-10-27T13:45:56", "percent_change": 0.0, "prev_day_close": 40.3250007629394}, {"option": "CSCO270617P00065000", "bid": 0.85, "bid_size": 777.0, "ask": 1.34, "ask_size": 613.0, "iv": 0.4514, "open_interest": 259.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0033, "vega": 0.097, "theta": -0.0093, "rho": -0.0407, "theo": 1.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-03T15:50:39", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "CSCO270617C00067500", "bid": 37.3, "bid_size": 782.0, "ask": 39.95, "ask_size": 723.0, "iv": 0.4399, "open_interest": 271.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0038, "vega": 0.1108, "theta": -0.0054, "rho": 0.3567, "theo": 38.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.36, "last_trade_time": "2026-10-09T15:51:24", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "CSCO270617P00067500", "bid": 1.09, "bid_size": 751.0, "ask": 1.61, "ask_size": 622.0, "iv": 0.4466, "open_interest": 208.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0039, "vega": 0.1124, "theta": -0.0107, "rho": -0.0491, "theo": 1.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-03T15:50:38", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "CSCO270617C00070000", "bid": 35.1, "bid_size": 978.0, "ask": 37.8, "ask_size": 770.0, "iv": 0.4328, "open_interest": 424.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0044, "vega": 0.1267, "theta": -0.0071, "rho": 0.361, "theo": 36.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-11-02T14:27:17", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "CSCO270617P00070000", "bid": 1.41, "bid_size": 582.0, "ask": 1.68, "ask_size": 176.0, "iv": 0.4337, "open_interest": 2479.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0045, "vega": 0.1281, "theta": -0.0122, "rho": -0.0586, "theo": 1.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-30T15:34:04", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "CSCO270617C00072500", "bid": 33.0, "bid_size": 854.0, "ask": 35.05, "ask_size": 556.0, "iv": 0.4044, "open_interest": 242.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.005, "vega": 0.1431, "theta": -0.0089, "rho": 0.3642, "theo": 34.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.65, "last_trade_time": "2026-10-07T15:11:27", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "CSCO270617P00072500", "bid": 1.81, "bid_size": 328.0, "ask": 2.23, "ask_size": 726.0, "iv": 0.4393, "open_interest": 517.0, "volume": 8.0, "delta": -0.1021, "gamma": 0.0051, "vega": 0.1453, "theta": -0.0136, "rho": -0.0693, "theo": 1.9409, "change": -0.23, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:36:17", "percent_change": -10.3139, "prev_day_close": 2.23000001907349}, {"option": "CSCO270617C00075000", "bid": 31.0, "bid_size": 815.0, "ask": 32.95, "ask_size": 435.0, "iv": 0.4032, "open_interest": 204.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0056, "vega": 0.1602, "theta": -0.0107, "rho": 0.3657, "theo": 32.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.73, "last_trade_time": "2026-11-03T12:27:10", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "CSCO270617P00075000", "bid": 2.14, "bid_size": 455.0, "ask": 2.68, "ask_size": 497.0, "iv": 0.4343, "open_interest": 666.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0058, "vega": 0.1621, "theta": -0.0152, "rho": -0.0811, "theo": 2.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-03T15:50:39", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "CSCO270617C00077500", "bid": 29.0, "bid_size": 1016.0, "ask": 31.0, "ask_size": 463.0, "iv": 0.4027, "open_interest": 457.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0063, "vega": 0.1775, "theta": -0.0125, "rho": 0.3661, "theo": 30.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-02T13:00:17", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "CSCO270617P00077500", "bid": 2.54, "bid_size": 589.0, "ask": 3.2, "ask_size": 651.0, "iv": 0.4306, "open_interest": 531.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0065, "vega": 0.1801, "theta": -0.0167, "rho": -0.094, "theo": 2.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T15:50:38", "percent_change": 0.0, "prev_day_close": 3.08000004291534}, {"option": "CSCO270617C00080000", "bid": 27.1, "bid_size": 979.0, "ask": 29.2, "ask_size": 533.0, "iv": 0.4054, "open_interest": 355.0, "volume": 1.0, "delta": 0.844, "gamma": 0.007, "vega": 0.1948, "theta": -0.0143, "rho": 0.3647, "theo": 28.4962, "change": 1.07, "open": 29.12, "high": 29.12, "low": 29.12, "tick": "up", "last_trade_price": 29.12, "last_trade_time": "2026-11-04T10:33:45", "percent_change": 3.81462, "prev_day_close": 28.0500001907349}, {"option": "CSCO270617P00080000", "bid": 2.9, "bid_size": 1047.0, "ask": 3.7, "ask_size": 578.0, "iv": 0.4222, "open_interest": 673.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0072, "vega": 0.197, "theta": -0.0182, "rho": -0.1079, "theo": 3.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-02T09:30:08", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "CSCO270617C00082500", "bid": 25.5, "bid_size": 503.0, "ask": 27.3, "ask_size": 425.0, "iv": 0.4084, "open_interest": 43.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0077, "vega": 0.2117, "theta": -0.016, "rho": 0.3623, "theo": 26.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-10-22T11:25:22", "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "CSCO270617P00082500", "bid": 3.45, "bid_size": 1090.0, "ask": 4.1, "ask_size": 563.0, "iv": 0.414, "open_interest": 839.0, "volume": 32.0, "delta": -0.1824, "gamma": 0.0079, "vega": 0.2146, "theta": -0.0197, "rho": -0.1229, "theo": 3.9109, "change": -0.125, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:51:47", "percent_change": -3.0303, "prev_day_close": 4.125}, {"option": "CSCO270617C00085000", "bid": 23.45, "bid_size": 1162.0, "ask": 25.45, "ask_size": 466.0, "iv": 0.399, "open_interest": 1146.0, "volume": 10.0, "delta": 0.7987, "gamma": 0.0083, "vega": 0.2283, "theta": -0.0177, "rho": 0.3582, "theo": 24.8636, "change": -0.49, "open": 24.11, "high": 24.11, "low": 24.11, "tick": "down", "last_trade_price": 24.11, "last_trade_time": "2026-11-04T11:37:09", "percent_change": -1.99187, "prev_day_close": 24.5999994277954}, {"option": "CSCO270617P00085000", "bid": 4.4, "bid_size": 27.0, "ask": 5.2, "ask_size": 946.0, "iv": 0.4275, "open_interest": 1048.0, "volume": 24.0, "delta": -0.2065, "gamma": 0.0086, "vega": 0.2306, "theta": -0.0211, "rho": -0.1387, "theo": 4.5662, "change": -0.3, "open": 4.55, "high": 4.65, "low": 4.55, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T15:22:16", "percent_change": -6.06061, "prev_day_close": 4.95000004768372}, {"option": "CSCO270617C00087500", "bid": 21.75, "bid_size": 724.0, "ask": 23.7, "ask_size": 427.0, "iv": 0.3971, "open_interest": 109.0, "volume": 0.0, "delta": 0.774, "gamma": 0.009, "vega": 0.2439, "theta": -0.0193, "rho": 0.3531, "theo": 23.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.07, "last_trade_time": "2026-11-03T11:06:50", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "CSCO270617P00087500", "bid": 4.85, "bid_size": 1154.0, "ask": 5.5, "ask_size": 290.0, "iv": 0.4097, "open_interest": 789.0, "volume": 2.0, "delta": -0.232, "gamma": 0.0092, "vega": 0.2465, "theta": -0.0224, "rho": -0.1548, "theo": 5.2898, "change": -0.08, "open": 5.47, "high": 5.47, "low": 5.47, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-11-04T11:51:12", "percent_change": -1.44144, "prev_day_close": 5.54999995231628}, {"option": "CSCO270617C00090000", "bid": 20.1, "bid_size": 937.0, "ask": 22.15, "ask_size": 502.0, "iv": 0.3972, "open_interest": 430.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0096, "vega": 0.2588, "theta": -0.0207, "rho": 0.3465, "theo": 21.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.47, "last_trade_time": "2026-11-03T11:06:50", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "CSCO270617P00090000", "bid": 5.7, "bid_size": 619.0, "ask": 6.7, "ask_size": 858.0, "iv": 0.4158, "open_interest": 1129.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0099, "vega": 0.2612, "theta": -0.0236, "rho": -0.1722, "theo": 6.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-03T15:00:54", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "CSCO270617C00092500", "bid": 18.55, "bid_size": 943.0, "ask": 20.3, "ask_size": 431.0, "iv": 0.3906, "open_interest": 92.0, "volume": 1.0, "delta": 0.7209, "gamma": 0.0102, "vega": 0.2722, "theta": -0.022, "rho": 0.339, "theo": 19.9174, "change": -0.1, "open": 19.4, "high": 19.4, "low": 19.4, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-04T15:32:26", "percent_change": -0.512821, "prev_day_close": 19.5}, {"option": "CSCO270617P00092500", "bid": 6.6, "bid_size": 619.0, "ask": 7.35, "ask_size": 626.0, "iv": 0.4093, "open_interest": 2756.0, "volume": 70.0, "delta": -0.2868, "gamma": 0.0105, "vega": 0.2746, "theta": -0.0246, "rho": -0.1897, "theo": 6.9598, "change": -0.15, "open": 7.2, "high": 7.3, "low": 7.1, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T15:23:27", "percent_change": -2.04082, "prev_day_close": 7.34999990463257}, {"option": "CSCO270617C00095000", "bid": 17.1, "bid_size": 913.0, "ask": 18.95, "ask_size": 437.0, "iv": 0.3923, "open_interest": 461.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.0107, "vega": 0.2845, "theta": -0.0232, "rho": 0.3301, "theo": 18.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-29T15:53:41", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CSCO270617P00095000", "bid": 7.55, "bid_size": 412.0, "ask": 8.55, "ask_size": 589.0, "iv": 0.4109, "open_interest": 1029.0, "volume": 0.0, "delta": -0.3159, "gamma": 0.0111, "vega": 0.2867, "theta": -0.0255, "rho": -0.2075, "theo": 7.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T15:50:22", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CSCO270617C00097500", "bid": 15.7, "bid_size": 770.0, "ask": 17.7, "ask_size": 536.0, "iv": 0.3937, "open_interest": 59.0, "volume": 0.0, "delta": 0.6642, "gamma": 0.0112, "vega": 0.2951, "theta": -0.0242, "rho": 0.3205, "theo": 16.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-26T10:47:37", "percent_change": 0.0, "prev_day_close": 16.6249995231628}, {"option": "CSCO270617P00097500", "bid": 8.6, "bid_size": 358.0, "ask": 9.6, "ask_size": 869.0, "iv": 0.4089, "open_interest": 2228.0, "volume": 9.0, "delta": -0.3458, "gamma": 0.0116, "vega": 0.2967, "theta": -0.0263, "rho": -0.2254, "theo": 8.9371, "change": -0.275, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-04T10:43:48", "percent_change": -2.91777, "prev_day_close": 9.42500019073486}, {"option": "CSCO270617C00100000", "bid": 15.4, "bid_size": 20.0, "ask": 15.9, "ask_size": 475.0, "iv": 0.4015, "open_interest": 1354.0, "volume": 3.0, "delta": 0.6348, "gamma": 0.0116, "vega": 0.3041, "theta": -0.025, "rho": 0.31, "theo": 15.6349, "change": -0.6, "open": 15.7, "high": 15.9, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T13:54:08", "percent_change": -3.87097, "prev_day_close": 15.5}, {"option": "CSCO270617P00100000", "bid": 9.15, "bid_size": 926.0, "ask": 10.8, "ask_size": 651.0, "iv": 0.3987, "open_interest": 3333.0, "volume": 1.0, "delta": -0.3764, "gamma": 0.012, "vega": 0.3055, "theta": -0.0269, "rho": -0.2431, "theo": 10.0444, "change": -0.175, "open": 10.35, "high": 10.35, "low": 10.35, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-04T15:24:35", "percent_change": -1.6627, "prev_day_close": 10.5249996185303}, {"option": "CSCO270617C00105000", "bid": 12.55, "bid_size": 766.0, "ask": 14.05, "ask_size": 838.0, "iv": 0.4008, "open_interest": 474.0, "volume": 11.0, "delta": 0.575, "gamma": 0.0122, "vega": 0.3168, "theta": -0.0262, "rho": 0.2869, "theo": 13.16, "change": -0.225, "open": 13.24, "high": 13.24, "low": 12.8, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-04T15:50:01", "percent_change": -1.72744, "prev_day_close": 13.0249996185303}, {"option": "CSCO270617P00105000", "bid": 11.5, "bid_size": 841.0, "ask": 13.05, "ask_size": 793.0, "iv": 0.3894, "open_interest": 2187.0, "volume": 125.0, "delta": -0.439, "gamma": 0.0128, "vega": 0.3166, "theta": -0.0276, "rho": -0.2772, "theo": 12.4967, "change": -0.15, "open": 12.45, "high": 13.05, "low": 12.37, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-04T13:34:48", "percent_change": -1.14942, "prev_day_close": 13.0499997138977}, {"option": "CSCO270617C00110000", "bid": 10.35, "bid_size": 858.0, "ask": 11.3, "ask_size": 375.0, "iv": 0.3878, "open_interest": 2056.0, "volume": 12.0, "delta": 0.5146, "gamma": 0.0125, "vega": 0.3222, "theta": -0.0267, "rho": 0.2615, "theo": 10.9681, "change": -0.295, "open": 11.3, "high": 11.3, "low": 10.44, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-11-04T15:29:47", "percent_change": -2.71264, "prev_day_close": 10.875}, {"option": "CSCO270617P00110000", "bid": 14.3, "bid_size": 817.0, "ask": 15.75, "ask_size": 542.0, "iv": 0.3852, "open_interest": 3633.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0132, "vega": 0.3197, "theta": -0.0276, "rho": -0.3058, "theo": 15.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-11-03T15:50:25", "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "CSCO270617C00115000", "bid": 8.65, "bid_size": 773.0, "ask": 9.25, "ask_size": 125.0, "iv": 0.3844, "open_interest": 2371.0, "volume": 110.0, "delta": 0.4559, "gamma": 0.0126, "vega": 0.3204, "theta": -0.0265, "rho": 0.2352, "theo": 9.0813, "change": -0.04, "open": 9.23, "high": 9.23, "low": 8.55, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-11-04T15:57:28", "percent_change": -0.441986, "prev_day_close": 9.0499997138977}, {"option": "CSCO270617P00115000", "bid": 17.0, "bid_size": 915.0, "ask": 19.3, "ask_size": 738.0, "iv": 0.383, "open_interest": 1053.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0134, "vega": 0.3148, "theta": -0.027, "rho": -0.3294, "theo": 18.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-11-03T15:50:22", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "CSCO270617C00120000", "bid": 6.7, "bid_size": 929.0, "ask": 7.8, "ask_size": 307.0, "iv": 0.3783, "open_interest": 1241.0, "volume": 4.0, "delta": 0.3996, "gamma": 0.0124, "vega": 0.3122, "theta": -0.0257, "rho": 0.209, "theo": 7.4637, "change": -0.415, "open": 7.06, "high": 7.06, "low": 7.06, "tick": "no_change", "last_trade_price": 7.06, "last_trade_time": "2026-11-04T13:57:41", "percent_change": -5.55184, "prev_day_close": 7.47499990463257}, {"option": "CSCO270617P00120000", "bid": 21.1, "bid_size": 577.0, "ask": 23.05, "ask_size": 696.0, "iv": 0.3982, "open_interest": 4814.0, "volume": 1.0, "delta": -0.6247, "gamma": 0.0132, "vega": 0.3028, "theta": -0.0257, "rho": -0.3492, "theo": 21.6835, "change": -1.1, "open": 21.5, "high": 21.5, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-04T10:04:43", "percent_change": -4.86726, "prev_day_close": 22.6000003814697}, {"option": "CSCO270617C00125000", "bid": 5.75, "bid_size": 742.0, "ask": 6.6, "ask_size": 593.0, "iv": 0.3851, "open_interest": 1634.0, "volume": 14.0, "delta": 0.347, "gamma": 0.0119, "vega": 0.2987, "theta": -0.0245, "rho": 0.1836, "theo": 6.096, "change": -0.3, "open": 5.9, "high": 5.97, "low": 5.7, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T14:48:58", "percent_change": -4.87805, "prev_day_close": 6.15000009536743}, {"option": "CSCO270617P00125000", "bid": 25.05, "bid_size": 255.0, "ask": 26.35, "ask_size": 649.0, "iv": 0.3959, "open_interest": 825.0, "volume": 1.0, "delta": -0.6819, "gamma": 0.0129, "vega": 0.2842, "theta": -0.024, "rho": -0.3623, "theo": 25.3167, "change": 0.275, "open": 26.05, "high": 26.05, "low": 26.05, "tick": "up", "last_trade_price": 26.05, "last_trade_time": "2026-11-04T13:35:10", "percent_change": 1.06693, "prev_day_close": 25.7749996185303}, {"option": "CSCO270617C00130000", "bid": 4.25, "bid_size": 983.0, "ask": 6.0, "ask_size": 942.0, "iv": 0.3863, "open_interest": 3136.0, "volume": 12.0, "delta": 0.2987, "gamma": 0.0112, "vega": 0.2811, "theta": -0.023, "rho": 0.1598, "theo": 4.9576, "change": -0.3, "open": 5.3, "high": 5.3, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T13:28:27", "percent_change": -5.94059, "prev_day_close": 5.04999995231628}, {"option": "CSCO270617P00130000", "bid": 28.1, "bid_size": 764.0, "ask": 30.65, "ask_size": 704.0, "iv": 0.387, "open_interest": 201.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0123, "vega": 0.26, "theta": -0.0219, "rho": -0.3671, "theo": 29.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-11-02T15:03:39", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "CSCO270617C00135000", "bid": 3.8, "bid_size": 514.0, "ask": 4.5, "ask_size": 678.0, "iv": 0.3838, "open_interest": 2001.0, "volume": 18.0, "delta": 0.2556, "gamma": 0.0104, "vega": 0.2606, "theta": -0.0213, "rho": 0.1377, "theo": 4.0251, "change": -0.3, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T14:41:54", "percent_change": -7.22892, "prev_day_close": 4.15000009536743}, {"option": "CSCO270617P00135000", "bid": 32.4, "bid_size": 811.0, "ask": 34.85, "ask_size": 643.0, "iv": 0.3925, "open_interest": 3136.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0116, "vega": 0.2308, "theta": -0.0196, "rho": -0.3555, "theo": 33.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-10-29T13:57:45", "percent_change": 0.0, "prev_day_close": 34.0750007629394}, {"option": "CSCO270617C00140000", "bid": 3.05, "bid_size": 496.0, "ask": 3.75, "ask_size": 842.0, "iv": 0.384, "open_interest": 1035.0, "volume": 17.0, "delta": 0.2177, "gamma": 0.0096, "vega": 0.2389, "theta": -0.0194, "rho": 0.1181, "theo": 3.2716, "change": -0.275, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T12:33:03", "percent_change": -8.14815, "prev_day_close": 3.375}, {"option": "CSCO270617P00140000", "bid": 36.55, "bid_size": 425.0, "ask": 39.2, "ask_size": 425.0, "iv": 0.3909, "open_interest": 40.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0111, "vega": 0.1995, "theta": -0.0176, "rho": -0.3276, "theo": 37.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-10-27T14:13:17", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "CSCO270617C00145000", "bid": 2.46, "bid_size": 486.0, "ask": 3.1, "ask_size": 816.0, "iv": 0.3843, "open_interest": 736.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0087, "vega": 0.2172, "theta": -0.0177, "rho": 0.1011, "theo": 2.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.56499993801117}, {"option": "CSCO270617P00145000", "bid": 41.85, "bid_size": 346.0, "ask": 44.1, "ask_size": 414.0, "iv": 0.4259, "open_interest": 58.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0106, "vega": 0.1695, "theta": -0.016, "rho": -0.3061, "theo": 42.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.55, "last_trade_time": "2026-10-27T14:13:17", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "CSCO270617C00150000", "bid": 1.99, "bid_size": 431.0, "ask": 2.6, "ask_size": 868.0, "iv": 0.3859, "open_interest": 1276.0, "volume": 12.0, "delta": 0.1575, "gamma": 0.0078, "vega": 0.196, "theta": -0.016, "rho": 0.0863, "theo": 2.1884, "change": 0.095, "open": 2.1, "high": 2.12, "low": 2.1, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-04T12:01:05", "percent_change": 4.69136, "prev_day_close": 2.02499997615814}, {"option": "CSCO270617P00150000", "bid": 45.45, "bid_size": 147.0, "ask": 48.95, "ask_size": 150.0, "iv": 0.412, "open_interest": 7.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0102, "vega": 0.1346, "theta": -0.0149, "rho": -0.253, "theo": 46.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.34, "last_trade_time": "2026-10-06T14:16:22", "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "CSCO270617C00155000", "bid": 1.65, "bid_size": 394.0, "ask": 2.22, "ask_size": 1000.0, "iv": 0.3898, "open_interest": 635.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.007, "vega": 0.1764, "theta": -0.0144, "rho": 0.0737, "theo": 1.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T13:53:55", "percent_change": 0.0, "prev_day_close": 1.83499997854233}, {"option": "CSCO270617P00155000", "bid": 50.2, "bid_size": 148.0, "ask": 53.7, "ask_size": 142.0, "iv": 0.4215, "open_interest": 5.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0102, "vega": 0.0918, "theta": -0.0136, "rho": -0.1681, "theo": 51.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-31T11:23:59", "percent_change": 0.0, "prev_day_close": 52.4000015258789}, {"option": "CSCO270617C00160000", "bid": 0.8, "bid_size": 1247.0, "ask": 2.07, "ask_size": 1030.0, "iv": 0.3807, "open_interest": 761.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0062, "vega": 0.1581, "theta": -0.013, "rho": 0.0632, "theo": 1.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-10-30T14:09:00", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "CSCO270617P00160000", "bid": 55.0, "bid_size": 134.0, "ask": 58.55, "ask_size": 125.0, "iv": 0.4329, "open_interest": 4.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.01, "vega": 0.0671, "theta": -0.0122, "rho": -0.1295, "theo": 56.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.39, "last_trade_time": "2026-10-14T13:19:01", "percent_change": 0.0, "prev_day_close": 57.125}, {"option": "CSCO270617C00165000", "bid": 1.03, "bid_size": 607.0, "ask": 1.63, "ask_size": 1423.0, "iv": 0.3933, "open_interest": 619.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0055, "vega": 0.1417, "theta": -0.0117, "rho": 0.0542, "theo": 1.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-10-30T14:09:00", "percent_change": 0.0, "prev_day_close": 1.14000001549721}, {"option": "CSCO270617P00165000", "bid": 59.9, "bid_size": 142.0, "ask": 63.45, "ask_size": 142.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0057, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 61.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.25, "last_trade_time": "2026-08-31T10:46:54", "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "CSCO270617C00170000", "bid": 0.9, "bid_size": 407.0, "ask": 1.29, "ask_size": 845.0, "iv": 0.3942, "open_interest": 2635.0, "volume": 6.0, "delta": 0.0845, "gamma": 0.0049, "vega": 0.1268, "theta": -0.0105, "rho": 0.0467, "theo": 1.0558, "change": 0.055, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:07:22", "percent_change": 5.82011, "prev_day_close": 0.944999992847443}, {"option": "CSCO270617P00170000", "bid": 64.9, "bid_size": 101.0, "ask": 68.45, "ask_size": 101.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0014, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 66.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.55, "last_trade_time": "2026-10-07T12:53:40", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "CSCO270617C00175000", "bid": 0.66, "bid_size": 775.0, "ask": 1.2, "ask_size": 1092.0, "iv": 0.3977, "open_interest": 256.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0043, "vega": 0.1138, "theta": -0.0095, "rho": 0.0404, "theo": 0.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-22T14:27:55", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "CSCO270617P00175000", "bid": 70.1, "bid_size": 101.0, "ask": 72.8, "ask_size": 101.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 71.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.96, "last_trade_time": "2026-08-25T09:48:28", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "CSCO270617C00180000", "bid": 0.35, "bid_size": 1302.0, "ask": 1.04, "ask_size": 1565.0, "iv": 0.3911, "open_interest": 253.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0038, "vega": 0.1022, "theta": -0.0086, "rho": 0.0351, "theo": 0.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-28T15:49:19", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "CSCO270617P00180000", "bid": 74.9, "bid_size": 75.0, "ask": 78.45, "ask_size": 75.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 76.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0500030517578}, {"option": "CSCO270617C00185000", "bid": 0.25, "bid_size": 1165.0, "ask": 1.11, "ask_size": 1748.0, "iv": 0.4048, "open_interest": 136.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0034, "vega": 0.0921, "theta": -0.0078, "rho": 0.0308, "theo": 0.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-28T15:49:19", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CSCO270617P00185000", "bid": 79.9, "bid_size": 100.0, "ask": 83.45, "ask_size": 100.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 81.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "CSCO270617C00190000", "bid": 0.24, "bid_size": 1304.0, "ask": 0.58, "ask_size": 42.0, "iv": 0.3843, "open_interest": 415.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0031, "vega": 0.0832, "theta": -0.0071, "rho": 0.027, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T14:49:52", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "CSCO270617P00190000", "bid": 84.9, "bid_size": 100.0, "ask": 88.0, "ask_size": 100.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 86.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "CSCO270917C00055000", "bid": 48.45, "bid_size": 136.0, "ask": 52.05, "ask_size": 127.0, "iv": 0.4239, "open_interest": 1.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0019, "vega": 0.0774, "theta": 0.0, "rho": 0.4259, "theo": 50.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.09, "last_trade_time": "2026-10-21T12:54:41", "percent_change": 0.0, "prev_day_close": 49.875}, {"option": "CSCO270917P00055000", "bid": 0.5, "bid_size": 1703.0, "ask": 0.95, "ask_size": 671.0, "iv": 0.4484, "open_interest": 7.0, "volume": 2.0, "delta": -0.0368, "gamma": 0.0019, "vega": 0.078, "theta": -0.0053, "rho": -0.0361, "theo": 0.7169, "change": -0.02, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T09:45:38", "percent_change": -2.66667, "prev_day_close": 0.75}, {"option": "CSCO270917C00060000", "bid": 43.95, "bid_size": 139.0, "ask": 47.65, "ask_size": 192.0, "iv": 0.4171, "open_interest": 10.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0026, "vega": 0.1046, "theta": -0.0014, "rho": 0.4497, "theo": 45.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.82, "last_trade_time": "2026-10-01T11:30:09", "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "CSCO270917P00060000", "bid": 0.76, "bid_size": 1038.0, "ask": 1.39, "ask_size": 422.0, "iv": 0.4346, "open_interest": 344.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0026, "vega": 0.1054, "theta": -0.007, "rho": -0.0528, "theo": 1.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-03T15:39:26", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "CSCO270917C00065000", "bid": 39.7, "bid_size": 178.0, "ask": 43.4, "ask_size": 214.0, "iv": 0.4154, "open_interest": 8.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0034, "vega": 0.1364, "theta": -0.004, "rho": 0.4674, "theo": 41.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.19, "last_trade_time": "2026-10-21T10:44:07", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "CSCO270917P00065000", "bid": 1.26, "bid_size": 1028.0, "ask": 1.97, "ask_size": 382.0, "iv": 0.4272, "open_interest": 99.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0035, "vega": 0.1378, "theta": -0.009, "rho": -0.0746, "theo": 1.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-09-22T13:27:17", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CSCO270917C00070000", "bid": 35.85, "bid_size": 194.0, "ask": 38.5, "ask_size": 186.0, "iv": 0.3936, "open_interest": 11.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0044, "vega": 0.1716, "theta": -0.0067, "rho": 0.4786, "theo": 37.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.44, "last_trade_time": "2026-10-06T14:18:48", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "CSCO270917P00070000", "bid": 2.27, "bid_size": 94.0, "ask": 2.63, "ask_size": 331.0, "iv": 0.4274, "open_interest": 301.0, "volume": 4.0, "delta": -0.104, "gamma": 0.0045, "vega": 0.1736, "theta": -0.0112, "rho": -0.102, "theo": 2.336, "change": -0.04, "open": 2.34, "high": 2.5, "low": 2.34, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-04T13:41:36", "percent_change": -1.6, "prev_day_close": 2.5}, {"option": "CSCO270917C00075000", "bid": 31.8, "bid_size": 422.0, "ask": 34.5, "ask_size": 415.0, "iv": 0.386, "open_interest": 1.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0055, "vega": 0.2083, "theta": -0.0094, "rho": 0.4832, "theo": 33.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.83, "last_trade_time": "2026-09-22T13:19:25", "percent_change": 0.0, "prev_day_close": 33.3249988555908}, {"option": "CSCO270917P00075000", "bid": 3.15, "bid_size": 366.0, "ask": 3.7, "ask_size": 397.0, "iv": 0.4227, "open_interest": 155.0, "volume": 1.0, "delta": -0.1375, "gamma": 0.0056, "vega": 0.2112, "theta": -0.0135, "rho": -0.1344, "theo": 3.2665, "change": -0.175, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T10:26:12", "percent_change": -5.18518, "prev_day_close": 3.375}, {"option": "CSCO270917C00080000", "bid": 28.05, "bid_size": 424.0, "ask": 30.95, "ask_size": 424.0, "iv": 0.3861, "open_interest": 9.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0065, "vega": 0.2448, "theta": -0.0121, "rho": 0.4814, "theo": 30.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-10-12T15:25:52", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "CSCO270917P00080000", "bid": 3.55, "bid_size": 1212.0, "ask": 4.9, "ask_size": 449.0, "iv": 0.4018, "open_interest": 225.0, "volume": 15.0, "delta": -0.1762, "gamma": 0.0067, "vega": 0.2479, "theta": -0.0157, "rho": -0.1712, "theo": 4.431, "change": -0.225, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:23:33", "percent_change": -4.7619, "prev_day_close": 4.72499990463257}, {"option": "CSCO270917C00085000", "bid": 25.05, "bid_size": 542.0, "ask": 27.65, "ask_size": 430.0, "iv": 0.3944, "open_interest": 46.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0075, "vega": 0.2792, "theta": -0.0146, "rho": 0.4735, "theo": 26.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 26.2249994277954}, {"option": "CSCO270917P00085000", "bid": 5.75, "bid_size": 93.0, "ask": 6.15, "ask_size": 297.0, "iv": 0.4094, "open_interest": 1030.0, "volume": 20.0, "delta": -0.2195, "gamma": 0.0078, "vega": 0.2824, "theta": -0.0177, "rho": -0.2108, "theo": 5.8443, "change": -0.2, "open": 5.85, "high": 6.15, "low": 5.8, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T14:29:55", "percent_change": -3.22581, "prev_day_close": 6.20000004768372}, {"option": "CSCO270917C00090000", "bid": 22.75, "bid_size": 675.0, "ask": 24.5, "ask_size": 642.0, "iv": 0.4055, "open_interest": 110.0, "volume": 0.0, "delta": 0.7411, "gamma": 0.0084, "vega": 0.3101, "theta": -0.0168, "rho": 0.46, "theo": 23.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.65, "last_trade_time": "2026-11-03T11:06:50", "percent_change": 0.0, "prev_day_close": 23.5750007629395}, {"option": "CSCO270917P00090000", "bid": 6.8, "bid_size": 878.0, "ask": 8.0, "ask_size": 705.0, "iv": 0.3971, "open_interest": 878.0, "volume": 2.0, "delta": -0.267, "gamma": 0.0088, "vega": 0.3134, "theta": -0.0194, "rho": -0.254, "theo": 7.5201, "change": -0.45, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-04T10:37:02", "percent_change": -5.6962, "prev_day_close": 7.90000009536743}, {"option": "CSCO270917C00095000", "bid": 20.0, "bid_size": 678.0, "ask": 21.95, "ask_size": 656.0, "iv": 0.4089, "open_interest": 31.0, "volume": 3.0, "delta": 0.6929, "gamma": 0.0092, "vega": 0.3362, "theta": -0.0186, "rho": 0.4419, "theo": 20.57, "change": -0.2, "open": 21.05, "high": 21.2, "low": 20.1, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-04T15:21:16", "percent_change": -0.985218, "prev_day_close": 20.2999992370605}, {"option": "CSCO270917P00095000", "bid": 8.85, "bid_size": 821.0, "ask": 9.85, "ask_size": 505.0, "iv": 0.394, "open_interest": 664.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0096, "vega": 0.3391, "theta": -0.0209, "rho": -0.2985, "theo": 9.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-03T14:55:27", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CSCO270917C00100000", "bid": 17.15, "bid_size": 784.0, "ask": 19.65, "ask_size": 822.0, "iv": 0.4065, "open_interest": 105.0, "volume": 5.0, "delta": 0.6429, "gamma": 0.0099, "vega": 0.3567, "theta": -0.02, "rho": 0.42, "theo": 17.9147, "change": -0.275, "open": 18.35, "high": 18.35, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-04T15:20:54", "percent_change": -1.53846, "prev_day_close": 17.875}, {"option": "CSCO270917P00100000", "bid": 10.85, "bid_size": 772.0, "ask": 12.1, "ask_size": 679.0, "iv": 0.3874, "open_interest": 1199.0, "volume": 28.0, "delta": -0.37, "gamma": 0.0104, "vega": 0.3585, "theta": -0.0219, "rho": -0.3404, "theo": 11.6736, "change": -0.2, "open": 11.4, "high": 12.4, "low": 11.4, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-04T13:01:18", "percent_change": -1.64609, "prev_day_close": 12.1500000953674}, {"option": "CSCO270917C00105000", "bid": 15.0, "bid_size": 468.0, "ask": 16.75, "ask_size": 803.0, "iv": 0.399, "open_interest": 85.0, "volume": 13.0, "delta": 0.5919, "gamma": 0.0104, "vega": 0.371, "theta": -0.021, "rho": 0.3951, "theo": 15.5163, "change": -0.775, "open": 15.95, "high": 16.1, "low": 14.8, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-11-04T12:50:37", "percent_change": -4.96, "prev_day_close": 15.625}, {"option": "CSCO270917P00105000", "bid": 13.3, "bid_size": 857.0, "ask": 14.6, "ask_size": 645.0, "iv": 0.3837, "open_interest": 2120.0, "volume": 37.0, "delta": -0.4241, "gamma": 0.011, "vega": 0.3713, "theta": -0.0225, "rho": -0.384, "theo": 14.1586, "change": -0.325, "open": 14.25, "high": 14.85, "low": 14.25, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-11-04T14:33:00", "percent_change": -2.21465, "prev_day_close": 14.6750001907349}, {"option": "CSCO270917C00110000", "bid": 12.9, "bid_size": 675.0, "ask": 14.3, "ask_size": 682.0, "iv": 0.392, "open_interest": 1394.0, "volume": 24.0, "delta": 0.5409, "gamma": 0.0107, "vega": 0.379, "theta": -0.0215, "rho": 0.3676, "theo": 13.3681, "change": -0.35, "open": 13.58, "high": 13.9, "low": 12.85, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T15:22:43", "percent_change": -2.62172, "prev_day_close": 13.3499999046326}, {"option": "CSCO270917P00110000", "bid": 15.85, "bid_size": 745.0, "ask": 17.45, "ask_size": 662.0, "iv": 0.3789, "open_interest": 754.0, "volume": 34.0, "delta": -0.4788, "gamma": 0.0115, "vega": 0.3766, "theta": -0.0227, "rho": -0.418, "theo": 16.913, "change": -0.35, "open": 17.2, "high": 17.55, "low": 17.2, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-11-04T15:01:24", "percent_change": -1.98864, "prev_day_close": 17.6000003814697}, {"option": "CSCO270917C00115000", "bid": 10.55, "bid_size": 850.0, "ask": 12.4, "ask_size": 713.0, "iv": 0.3832, "open_interest": 110.0, "volume": 69.0, "delta": 0.4907, "gamma": 0.0109, "vega": 0.3809, "theta": -0.0217, "rho": 0.339, "theo": 11.4597, "change": -0.225, "open": 11.9, "high": 11.9, "low": 11.0, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-11-04T15:31:47", "percent_change": -1.96079, "prev_day_close": 11.4750003814697}, {"option": "CSCO270917P00115000", "bid": 19.0, "bid_size": 619.0, "ask": 21.0, "ask_size": 497.0, "iv": 0.3847, "open_interest": 321.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.0118, "vega": 0.3751, "theta": -0.0225, "rho": -0.449, "theo": 19.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.99, "last_trade_time": "2026-11-03T10:06:45", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "CSCO270917C00120000", "bid": 9.05, "bid_size": 832.0, "ask": 10.2, "ask_size": 525.0, "iv": 0.3754, "open_interest": 383.0, "volume": 51.0, "delta": 0.4426, "gamma": 0.0108, "vega": 0.3773, "theta": -0.0215, "rho": 0.3105, "theo": 9.7986, "change": -0.225, "open": 10.0, "high": 10.0, "low": 9.25, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T15:43:56", "percent_change": -2.29007, "prev_day_close": 9.82499980926514}, {"option": "CSCO270917P00120000", "bid": 21.7, "bid_size": 624.0, "ask": 24.35, "ask_size": 506.0, "iv": 0.3753, "open_interest": 250.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.0119, "vega": 0.3656, "theta": -0.022, "rho": -0.4691, "theo": 23.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.85, "last_trade_time": "2026-11-03T14:49:13", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "CSCO270917C00125000", "bid": 7.65, "bid_size": 856.0, "ask": 9.6, "ask_size": 900.0, "iv": 0.3856, "open_interest": 518.0, "volume": 340.0, "delta": 0.3963, "gamma": 0.0106, "vega": 0.3684, "theta": -0.0209, "rho": 0.2814, "theo": 8.33, "change": -0.275, "open": 7.9, "high": 8.1, "low": 7.9, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T14:43:57", "percent_change": -3.28358, "prev_day_close": 8.375}, {"option": "CSCO270917P00125000", "bid": 25.1, "bid_size": 716.0, "ask": 28.2, "ask_size": 541.0, "iv": 0.376, "open_interest": 155.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0118, "vega": 0.3505, "theta": -0.0212, "rho": -0.486, "theo": 26.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-02T13:17:26", "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "CSCO270917C00130000", "bid": 6.8, "bid_size": 296.0, "ask": 7.25, "ask_size": 23.0, "iv": 0.3745, "open_interest": 629.0, "volume": 60.0, "delta": 0.3527, "gamma": 0.0103, "vega": 0.3553, "theta": -0.0202, "rho": 0.2533, "theo": 7.0601, "change": -0.25, "open": 7.02, "high": 7.02, "low": 6.8, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T14:35:48", "percent_change": -3.4965, "prev_day_close": 7.15000009536743}, {"option": "CSCO270917P00130000", "bid": 29.05, "bid_size": 430.0, "ask": 31.85, "ask_size": 393.0, "iv": 0.3759, "open_interest": 41.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.0116, "vega": 0.3304, "theta": -0.02, "rho": -0.4927, "theo": 30.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-10-29T15:40:01", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "CSCO270917C00135000", "bid": 5.7, "bid_size": 355.0, "ask": 6.4, "ask_size": 385.0, "iv": 0.3761, "open_interest": 2771.0, "volume": 102.0, "delta": 0.3125, "gamma": 0.0099, "vega": 0.339, "theta": -0.0192, "rho": 0.2268, "theo": 5.9748, "change": -0.065, "open": 5.65, "high": 6.01, "low": 5.65, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-11-04T15:59:46", "percent_change": -1.06996, "prev_day_close": 6.07500004768372}, {"option": "CSCO270917P00135000", "bid": 32.95, "bid_size": 416.0, "ask": 35.7, "ask_size": 428.0, "iv": 0.3721, "open_interest": 8.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0113, "vega": 0.3024, "theta": -0.0186, "rho": -0.4788, "theo": 34.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-11-02T15:03:10", "percent_change": 0.0, "prev_day_close": 35.2749996185303}, {"option": "CSCO270917C00140000", "bid": 4.8, "bid_size": 250.0, "ask": 5.45, "ask_size": 159.0, "iv": 0.3704, "open_interest": 253.0, "volume": 120.0, "delta": 0.2759, "gamma": 0.0093, "vega": 0.3201, "theta": -0.0181, "rho": 0.2016, "theo": 5.0568, "change": -0.275, "open": 4.8, "high": 4.9, "low": 4.8, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T13:36:13", "percent_change": -5.31401, "prev_day_close": 5.17499995231628}, {"option": "CSCO270917P00140000", "bid": 37.1, "bid_size": 416.0, "ask": 40.45, "ask_size": 401.0, "iv": 0.3824, "open_interest": 2.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0109, "vega": 0.2739, "theta": -0.0171, "rho": -0.4667, "theo": 38.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.85, "last_trade_time": "2026-11-02T13:16:18", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "CSCO270917C00145000", "bid": 3.95, "bid_size": 466.0, "ask": 4.95, "ask_size": 848.0, "iv": 0.3781, "open_interest": 90.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0088, "vega": 0.3004, "theta": -0.017, "rho": 0.1791, "theo": 4.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T15:08:07", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CSCO270917P00145000", "bid": 42.45, "bid_size": 363.0, "ask": 44.35, "ask_size": 424.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0106, "vega": 0.2401, "theta": -0.0158, "rho": -0.4455, "theo": 42.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8250007629394}, {"option": "CSCO270917C00150000", "bid": 3.35, "bid_size": 451.0, "ask": 4.2, "ask_size": 807.0, "iv": 0.3776, "open_interest": 455.0, "volume": 35.0, "delta": 0.2142, "gamma": 0.0081, "vega": 0.2798, "theta": -0.0158, "rho": 0.1585, "theo": 3.6481, "change": -0.25, "open": 3.55, "high": 3.55, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T14:44:34", "percent_change": -6.66667, "prev_day_close": 3.75}, {"option": "CSCO270917P00150000", "bid": 47.0, "bid_size": 132.0, "ask": 49.35, "ask_size": 421.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0104, "vega": 0.2051, "theta": -0.0146, "rho": -0.3973, "theo": 47.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "CSCO270917C00155000", "bid": 2.82, "bid_size": 350.0, "ask": 3.25, "ask_size": 132.0, "iv": 0.3708, "open_interest": 282.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0075, "vega": 0.2599, "theta": -0.0147, "rho": 0.1404, "theo": 3.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-30T13:14:07", "percent_change": 0.0, "prev_day_close": 2.91499996185303}, {"option": "CSCO270917P00155000", "bid": 51.55, "bid_size": 312.0, "ask": 54.1, "ask_size": 363.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0102, "vega": 0.1692, "theta": -0.0141, "rho": -0.3222, "theo": 51.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "CSCO270917C00160000", "bid": 2.36, "bid_size": 327.0, "ask": 2.8, "ask_size": 357.0, "iv": 0.3715, "open_interest": 120.0, "volume": 17.0, "delta": 0.1666, "gamma": 0.0069, "vega": 0.2403, "theta": -0.0137, "rho": 0.1243, "theo": 2.6783, "change": -0.225, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T13:13:33", "percent_change": -8.25688, "prev_day_close": 2.72500002384186}, {"option": "CSCO270917P00160000", "bid": 55.25, "bid_size": 146.0, "ask": 58.95, "ask_size": 146.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0105, "vega": 0.1251, "theta": -0.0144, "rho": -0.2499, "theo": 56.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5999984741211}, {"option": "CSCO270917C00165000", "bid": 2.01, "bid_size": 367.0, "ask": 2.81, "ask_size": 947.0, "iv": 0.3821, "open_interest": 180.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0063, "vega": 0.2221, "theta": -0.0127, "rho": 0.1104, "theo": 2.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T12:17:46", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CSCO270917P00165000", "bid": 60.1, "bid_size": 143.0, "ask": 63.95, "ask_size": 129.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0104, "vega": 0.0929, "theta": -0.0135, "rho": -0.1726, "theo": 61.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "CSCO270917C00170000", "bid": 1.22, "bid_size": 853.0, "ask": 2.55, "ask_size": 525.0, "iv": 0.3738, "open_interest": 24.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0058, "vega": 0.2047, "theta": -0.0118, "rho": 0.098, "theo": 2.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-11-02T11:36:07", "percent_change": 0.0, "prev_day_close": 2.08499997854233}, {"option": "CSCO270917P00170000", "bid": 65.0, "bid_size": 130.0, "ask": 68.5, "ask_size": 128.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0078, "vega": 0.0321, "theta": -0.0136, "rho": 0.0, "theo": 66.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1749992370606}, {"option": "CSCO271217C00035000", "bid": 67.0, "bid_size": 100.0, "ask": 71.5, "ask_size": 107.0, "iv": 0.5574, "open_interest": 6.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0269, "theta": 0.0, "rho": 0.2547, "theo": 69.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-02-09T11:58:37", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "CSCO271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 565.0, "iv": 0.5206, "open_interest": 21.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0005, "vega": 0.0283, "theta": -0.0017, "rho": -0.0125, "theo": 0.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T10:39:50", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "CSCO271217C00037500", "bid": 64.5, "bid_size": 106.0, "ask": 69.0, "ask_size": 100.0, "iv": 0.4983, "open_interest": 3.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0006, "vega": 0.0327, "theta": 0.0, "rho": 0.3174, "theo": 66.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.73, "last_trade_time": "2026-02-10T09:55:54", "percent_change": 0.0, "prev_day_close": 66.2249984741211}, {"option": "CSCO271217P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 633.0, "iv": 0.4982, "open_interest": 243.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0006, "vega": 0.0334, "theta": -0.0019, "rho": -0.015, "theo": 0.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-15T11:43:27", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "CSCO271217C00040000", "bid": 62.0, "bid_size": 107.0, "ask": 66.5, "ask_size": 101.0, "iv": 0.4322, "open_interest": 8.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0007, "vega": 0.0391, "theta": 0.0, "rho": 0.3714, "theo": 64.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-06-09T15:04:50", "percent_change": 0.0, "prev_day_close": 63.9250011444092}, {"option": "CSCO271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.66, "ask_size": 890.0, "iv": 0.6441, "open_interest": 42.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.0396, "theta": -0.0022, "rho": -0.0183, "theo": 0.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:53:53", "percent_change": 0.0, "prev_day_close": 0.520000003278256}, {"option": "CSCO271217C00042500", "bid": 60.0, "bid_size": 107.0, "ask": 64.9, "ask_size": 101.0, "iv": 0.5332, "open_interest": 5.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0008, "vega": 0.0463, "theta": 0.0, "rho": 0.437, "theo": 62.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.8, "last_trade_time": "2026-08-24T10:43:05", "percent_change": 0.0, "prev_day_close": 61.625}, {"option": "CSCO271217P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 743.0, "iv": 0.4663, "open_interest": 34.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0008, "vega": 0.0469, "theta": -0.0025, "rho": -0.0223, "theo": 0.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-09T12:40:47", "percent_change": 0.0, "prev_day_close": 0.34500000346452}, {"option": "CSCO271217C00045000", "bid": 57.5, "bid_size": 286.0, "ask": 62.0, "ask_size": 183.0, "iv": 0.4481, "open_interest": 62.0, "volume": 0.0, "delta": 0.98, "gamma": 0.001, "vega": 0.0549, "theta": 0.0, "rho": 0.4588, "theo": 59.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.58, "last_trade_time": "2026-07-01T15:56:01", "percent_change": 0.0, "prev_day_close": 59.375}, {"option": "CSCO271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 434.0, "iv": 0.4753, "open_interest": 58.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.001, "vega": 0.0558, "theta": -0.003, "rho": -0.0272, "theo": 0.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-10T15:10:57", "percent_change": 0.0, "prev_day_close": 0.404999993741512}, {"option": "CSCO271217C00047500", "bid": 55.5, "bid_size": 293.0, "ask": 59.5, "ask_size": 314.0, "iv": 0.4439, "open_interest": 33.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0012, "vega": 0.0648, "theta": 0.0, "rho": 0.479, "theo": 57.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-09-22T12:39:37", "percent_change": 0.0, "prev_day_close": 57.0750007629394}, {"option": "CSCO271217P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 546.0, "iv": 0.5506, "open_interest": 36.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0012, "vega": 0.0657, "theta": -0.0034, "rho": -0.0332, "theo": 0.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-13T15:24:13", "percent_change": 0.0, "prev_day_close": 0.445000015199184}, {"option": "CSCO271217C00050000", "bid": 53.0, "bid_size": 438.0, "ask": 57.5, "ask_size": 465.0, "iv": 0.4364, "open_interest": 48.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0015, "vega": 0.0763, "theta": 0.0, "rho": 0.4979, "theo": 55.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.4, "last_trade_time": "2026-10-27T13:50:06", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "CSCO271217P00050000", "bid": 0.56, "bid_size": 382.0, "ask": 0.84, "ask_size": 578.0, "iv": 0.4451, "open_interest": 164.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0015, "vega": 0.0775, "theta": -0.004, "rho": -0.0404, "theo": 0.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-03T14:38:26", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "CSCO271217C00055000", "bid": 48.5, "bid_size": 352.0, "ask": 53.0, "ask_size": 376.0, "iv": 0.4159, "open_interest": 44.0, "volume": 0.0, "delta": 0.956, "gamma": 0.002, "vega": 0.1034, "theta": 0.0, "rho": 0.5312, "theo": 50.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-09-25T12:02:17", "percent_change": 0.0, "prev_day_close": 50.7749996185303}, {"option": "CSCO271217P00055000", "bid": 0.32, "bid_size": 2216.0, "ask": 3.05, "ask_size": 1818.0, "iv": 0.4877, "open_interest": 117.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0021, "vega": 0.1051, "theta": -0.0053, "rho": -0.059, "theo": 1.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-10-30T13:55:22", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "CSCO271217C00060000", "bid": 44.7, "bid_size": 841.0, "ask": 48.25, "ask_size": 803.0, "iv": 0.4097, "open_interest": 315.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0027, "vega": 0.1357, "theta": -0.0007, "rho": 0.5575, "theo": 46.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-02T13:56:42", "percent_change": 0.0, "prev_day_close": 46.3249988555908}, {"option": "CSCO271217P00060000", "bid": 0.97, "bid_size": 1441.0, "ask": 2.4, "ask_size": 884.0, "iv": 0.4346, "open_interest": 120.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0028, "vega": 0.1378, "theta": -0.0069, "rho": -0.0834, "theo": 1.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-21T12:37:34", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "CSCO271217C00062500", "bid": 42.5, "bid_size": 341.0, "ask": 46.5, "ask_size": 365.0, "iv": 0.4141, "open_interest": 43.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0031, "vega": 0.1536, "theta": -0.0018, "rho": 0.5678, "theo": 44.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.09, "last_trade_time": "2026-11-02T15:08:23", "percent_change": 0.0, "prev_day_close": 44.4249992370606}, {"option": "CSCO271217P00062500", "bid": 1.26, "bid_size": 1315.0, "ask": 2.39, "ask_size": 826.0, "iv": 0.419, "open_interest": 76.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0032, "vega": 0.1556, "theta": -0.0077, "rho": -0.098, "theo": 1.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T13:23:10", "percent_change": 0.0, "prev_day_close": 1.8649999499321}, {"option": "CSCO271217C00065000", "bid": 40.5, "bid_size": 591.0, "ask": 43.85, "ask_size": 564.0, "iv": 0.3928, "open_interest": 99.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0035, "vega": 0.1719, "theta": -0.003, "rho": 0.5764, "theo": 42.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.65, "last_trade_time": "2026-11-02T10:50:29", "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "CSCO271217P00065000", "bid": 1.09, "bid_size": 1375.0, "ask": 3.55, "ask_size": 902.0, "iv": 0.424, "open_interest": 77.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0036, "vega": 0.1744, "theta": -0.0086, "rho": -0.1143, "theo": 2.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T14:01:03", "percent_change": 0.0, "prev_day_close": 2.31499993801117}, {"option": "CSCO271217C00067500", "bid": 38.5, "bid_size": 355.0, "ask": 43.0, "ask_size": 365.0, "iv": 0.4222, "open_interest": 41.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0039, "vega": 0.1911, "theta": -0.0042, "rho": 0.5829, "theo": 40.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.87, "last_trade_time": "2026-10-27T13:01:18", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "CSCO271217P00067500", "bid": 2.36, "bid_size": 717.0, "ask": 2.87, "ask_size": 425.0, "iv": 0.4148, "open_interest": 189.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.004, "vega": 0.1941, "theta": -0.0095, "rho": -0.1318, "theo": 2.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-10-19T15:52:08", "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "CSCO271217C00070000", "bid": 37.15, "bid_size": 919.0, "ask": 40.2, "ask_size": 905.0, "iv": 0.4117, "open_interest": 210.0, "volume": 32.0, "delta": 0.8861, "gamma": 0.0044, "vega": 0.2104, "theta": -0.0054, "rho": 0.5877, "theo": 38.6893, "change": -0.2, "open": 38.05, "high": 38.05, "low": 38.05, "tick": "down", "last_trade_price": 38.05, "last_trade_time": "2026-11-04T13:16:03", "percent_change": -0.522876, "prev_day_close": 38.25}, {"option": "CSCO271217P00070000", "bid": 1.62, "bid_size": 1547.0, "ask": 4.4, "ask_size": 904.0, "iv": 0.4093, "open_interest": 227.0, "volume": 1.0, "delta": -0.1175, "gamma": 0.0045, "vega": 0.2137, "theta": -0.0104, "rho": -0.1515, "theo": 3.0749, "change": -0.07, "open": 3.08, "high": 3.08, "low": 3.08, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-04T11:07:56", "percent_change": -2.22222, "prev_day_close": 3.14999997615814}, {"option": "CSCO271217C00072500", "bid": 34.5, "bid_size": 598.0, "ask": 38.0, "ask_size": 464.0, "iv": 0.3843, "open_interest": 42.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0048, "vega": 0.2299, "theta": -0.0066, "rho": 0.5907, "theo": 36.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.05, "last_trade_time": "2026-11-03T10:22:19", "percent_change": 0.0, "prev_day_close": 36.6750011444092}, {"option": "CSCO271217P00072500", "bid": 3.4, "bid_size": 46.0, "ask": 4.9, "ask_size": 668.0, "iv": 0.4338, "open_interest": 493.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0049, "vega": 0.2339, "theta": -0.0114, "rho": -0.1715, "theo": 3.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T12:37:33", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "CSCO271217C00075000", "bid": 33.1, "bid_size": 1081.0, "ask": 36.0, "ask_size": 694.0, "iv": 0.3891, "open_interest": 1095.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0052, "vega": 0.2493, "theta": -0.0078, "rho": 0.5917, "theo": 35.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-11-03T10:55:19", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "CSCO271217P00075000", "bid": 3.85, "bid_size": 315.0, "ask": 4.9, "ask_size": 796.0, "iv": 0.4165, "open_interest": 158.0, "volume": 1.0, "delta": -0.1507, "gamma": 0.0054, "vega": 0.2528, "theta": -0.0122, "rho": -0.1931, "theo": 4.1738, "change": -0.06, "open": 4.19, "high": 4.19, "low": 4.19, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-11-04T11:07:56", "percent_change": -1.41176, "prev_day_close": 4.25}, {"option": "CSCO271217C00077500", "bid": 31.0, "bid_size": 783.0, "ask": 34.1, "ask_size": 551.0, "iv": 0.3792, "open_interest": 88.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0056, "vega": 0.2681, "theta": -0.0089, "rho": 0.5913, "theo": 33.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.67, "last_trade_time": "2026-11-03T13:15:36", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "CSCO271217P00077500", "bid": 3.85, "bid_size": 1478.0, "ask": 5.0, "ask_size": 172.0, "iv": 0.3925, "open_interest": 56.0, "volume": 23.0, "delta": -0.1688, "gamma": 0.0058, "vega": 0.2723, "theta": -0.0131, "rho": -0.2157, "theo": 4.8091, "change": -0.005, "open": 4.82, "high": 4.82, "low": 4.82, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-11-04T15:45:25", "percent_change": -0.103628, "prev_day_close": 4.82500004768372}, {"option": "CSCO271217C00080000", "bid": 29.5, "bid_size": 837.0, "ask": 32.7, "ask_size": 804.0, "iv": 0.3882, "open_interest": 204.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.006, "vega": 0.2867, "theta": -0.01, "rho": 0.5889, "theo": 31.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-10-30T14:37:43", "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "CSCO271217P00080000", "bid": 4.95, "bid_size": 903.0, "ask": 5.65, "ask_size": 127.0, "iv": 0.3981, "open_interest": 713.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0063, "vega": 0.2907, "theta": -0.014, "rho": -0.2389, "theo": 5.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-07T14:57:05", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CSCO271217C00082500", "bid": 28.4, "bid_size": 902.0, "ask": 31.45, "ask_size": 851.0, "iv": 0.403, "open_interest": 152.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0064, "vega": 0.3044, "theta": -0.0111, "rho": 0.5853, "theo": 29.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-10-26T11:45:58", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "CSCO271217P00082500", "bid": 5.25, "bid_size": 1216.0, "ask": 7.3, "ask_size": 786.0, "iv": 0.4042, "open_interest": 40.0, "volume": 12.0, "delta": -0.2077, "gamma": 0.0067, "vega": 0.3088, "theta": -0.0148, "rho": -0.2631, "theo": 6.2589, "change": -0.025, "open": 6.5, "high": 6.5, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-04T12:42:32", "percent_change": -0.386099, "prev_day_close": 6.47499990463257}, {"option": "CSCO271217C00085000", "bid": 26.9, "bid_size": 924.0, "ask": 29.5, "ask_size": 809.0, "iv": 0.397, "open_interest": 296.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0068, "vega": 0.3213, "theta": -0.0121, "rho": 0.5803, "theo": 28.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.96, "last_trade_time": "2026-10-28T10:36:45", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "CSCO271217P00085000", "bid": 6.45, "bid_size": 885.0, "ask": 8.4, "ask_size": 850.0, "iv": 0.4129, "open_interest": 139.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0071, "vega": 0.3262, "theta": -0.0155, "rho": -0.2877, "theo": 7.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T12:46:56", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CSCO271217C00087500", "bid": 25.75, "bid_size": 811.0, "ask": 29.0, "ask_size": 787.0, "iv": 0.4163, "open_interest": 92.0, "volume": 10.0, "delta": 0.7591, "gamma": 0.0072, "vega": 0.3374, "theta": -0.013, "rho": 0.5736, "theo": 26.8444, "change": -0.17, "open": 26.35, "high": 26.63, "low": 26.35, "tick": "up", "last_trade_price": 26.63, "last_trade_time": "2026-11-04T11:37:59", "percent_change": -0.634329, "prev_day_close": 26.8000001907349}, {"option": "CSCO271217P00087500", "bid": 7.75, "bid_size": 13.0, "ask": 9.3, "ask_size": 852.0, "iv": 0.4175, "open_interest": 293.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.0075, "vega": 0.3414, "theta": -0.0162, "rho": -0.3134, "theo": 7.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-03T15:31:18", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "CSCO271217C00090000", "bid": 23.9, "bid_size": 919.0, "ask": 26.45, "ask_size": 792.0, "iv": 0.3933, "open_interest": 262.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.0076, "vega": 0.3522, "theta": -0.0139, "rho": 0.5661, "theo": 25.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-11-02T14:37:04", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "CSCO271217P00090000", "bid": 8.7, "bid_size": 13.0, "ask": 9.3, "ask_size": 465.0, "iv": 0.4024, "open_interest": 286.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0079, "vega": 0.3562, "theta": -0.0169, "rho": -0.3395, "theo": 8.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-03T14:38:26", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CSCO271217C00092500", "bid": 23.25, "bid_size": 428.0, "ask": 26.0, "ask_size": 427.0, "iv": 0.4155, "open_interest": 21.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0079, "vega": 0.3659, "theta": -0.0147, "rho": 0.5572, "theo": 23.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-11-03T14:55:17", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "CSCO271217P00092500", "bid": 9.65, "bid_size": 6.0, "ask": 11.2, "ask_size": 1019.0, "iv": 0.4124, "open_interest": 1195.0, "volume": 2.0, "delta": -0.294, "gamma": 0.0083, "vega": 0.3703, "theta": -0.0174, "rho": -0.3637, "theo": 9.88, "change": -0.3, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-11-04T15:41:51", "percent_change": -2.95567, "prev_day_close": 10.1500000953674}, {"option": "CSCO271217C00095000", "bid": 21.95, "bid_size": 627.0, "ask": 24.1, "ask_size": 1043.0, "iv": 0.4069, "open_interest": 239.0, "volume": 10.0, "delta": 0.6954, "gamma": 0.0082, "vega": 0.3784, "theta": -0.0154, "rho": 0.5471, "theo": 22.6215, "change": -0.1, "open": 22.3, "high": 22.3, "low": 22.3, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-04T14:20:47", "percent_change": -0.446427, "prev_day_close": 22.3999996185303}, {"option": "CSCO271217P00095000", "bid": 10.7, "bid_size": 13.0, "ask": 13.45, "ask_size": 962.0, "iv": 0.426, "open_interest": 345.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.0086, "vega": 0.382, "theta": -0.018, "rho": -0.3887, "theo": 10.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-10-30T12:46:19", "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "CSCO271217C00097500", "bid": 20.45, "bid_size": 757.0, "ask": 22.8, "ask_size": 895.0, "iv": 0.4024, "open_interest": 140.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.0084, "vega": 0.3895, "theta": -0.0161, "rho": 0.5366, "theo": 21.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-11-03T14:40:50", "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "CSCO271217P00097500", "bid": 11.75, "bid_size": 7.0, "ask": 13.3, "ask_size": 749.0, "iv": 0.4075, "open_interest": 1171.0, "volume": 23.0, "delta": -0.3402, "gamma": 0.0089, "vega": 0.3926, "theta": -0.0184, "rho": -0.413, "theo": 12.049, "change": -0.28, "open": 12.07, "high": 12.07, "low": 12.07, "tick": "up", "last_trade_price": 12.07, "last_trade_time": "2026-11-04T15:45:25", "percent_change": -2.26721, "prev_day_close": 12.3499999046326}, {"option": "CSCO271217C00100000", "bid": 19.4, "bid_size": 645.0, "ask": 20.5, "ask_size": 42.0, "iv": 0.3899, "open_interest": 690.0, "volume": 2.0, "delta": 0.6514, "gamma": 0.0087, "vega": 0.3994, "theta": -0.0167, "rho": 0.5248, "theo": 20.086, "change": -0.365, "open": 19.71, "high": 19.71, "low": 19.71, "tick": "down", "last_trade_price": 19.71, "last_trade_time": "2026-11-04T11:44:34", "percent_change": -1.81818, "prev_day_close": 20.0749998092651}, {"option": "CSCO271217P00100000", "bid": 13.0, "bid_size": 6.0, "ask": 14.5, "ask_size": 537.0, "iv": 0.4063, "open_interest": 737.0, "volume": 35.0, "delta": -0.3638, "gamma": 0.0092, "vega": 0.4021, "theta": -0.0188, "rho": -0.4398, "theo": 13.2261, "change": -0.125, "open": 13.55, "high": 13.55, "low": 13.4, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-04T12:59:08", "percent_change": -0.924212, "prev_day_close": 13.5249996185303}, {"option": "CSCO271217C00105000", "bid": 17.0, "bid_size": 691.0, "ask": 18.9, "ask_size": 946.0, "iv": 0.3948, "open_interest": 2132.0, "volume": 57.0, "delta": 0.6069, "gamma": 0.0091, "vega": 0.415, "theta": -0.0176, "rho": 0.4994, "theo": 17.7689, "change": -0.35, "open": 17.58, "high": 17.58, "low": 17.16, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-11-04T13:35:20", "percent_change": -1.98864, "prev_day_close": 17.6000003814697}, {"option": "CSCO271217P00105000", "bid": 15.5, "bid_size": 15.0, "ask": 16.05, "ask_size": 426.0, "iv": 0.3911, "open_interest": 429.0, "volume": 10.0, "delta": -0.4116, "gamma": 0.0098, "vega": 0.4155, "theta": -0.0193, "rho": -0.481, "theo": 15.7501, "change": 0.0, "open": 15.97, "high": 16.25, "low": 15.97, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-11-04T13:54:49", "percent_change": -2.36938e-06, "prev_day_close": 16.1000003814697}, {"option": "CSCO271217C00110000", "bid": 15.55, "bid_size": 14.0, "ask": 16.1, "ask_size": 319.0, "iv": 0.3915, "open_interest": 726.0, "volume": 0.0, "delta": 0.5625, "gamma": 0.0094, "vega": 0.4251, "theta": -0.0182, "rho": 0.4713, "theo": 15.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.87, "last_trade_time": "2026-11-03T13:42:41", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "CSCO271217P00110000", "bid": 16.95, "bid_size": 712.0, "ask": 19.4, "ask_size": 598.0, "iv": 0.3798, "open_interest": 221.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0102, "vega": 0.4229, "theta": -0.0195, "rho": -0.5252, "theo": 18.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-02T15:22:35", "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "CSCO271217C00115000", "bid": 13.65, "bid_size": 17.0, "ask": 15.55, "ask_size": 1220.0, "iv": 0.4046, "open_interest": 985.0, "volume": 4.0, "delta": 0.5188, "gamma": 0.0096, "vega": 0.4298, "theta": -0.0185, "rho": 0.4423, "theo": 13.7581, "change": -0.325, "open": 13.3, "high": 13.4, "low": 13.25, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-04T13:29:43", "percent_change": -2.36794, "prev_day_close": 13.7250003814697}, {"option": "CSCO271217P00115000", "bid": 19.95, "bid_size": 790.0, "ask": 22.5, "ask_size": 602.0, "iv": 0.3787, "open_interest": 385.0, "volume": 0.0, "delta": -0.5083, "gamma": 0.0105, "vega": 0.4237, "theta": -0.0195, "rho": -0.5644, "theo": 21.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-30T14:23:07", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "CSCO271217C00120000", "bid": 11.05, "bid_size": 1091.0, "ask": 13.4, "ask_size": 1086.0, "iv": 0.3866, "open_interest": 1178.0, "volume": 1.0, "delta": 0.4761, "gamma": 0.0096, "vega": 0.4295, "theta": -0.0186, "rho": 0.4119, "theo": 12.0477, "change": -0.875, "open": 11.15, "high": 11.15, "low": 11.15, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-04T15:54:24", "percent_change": -7.2765, "prev_day_close": 12.0249996185303}, {"option": "CSCO271217P00120000", "bid": 22.55, "bid_size": 796.0, "ask": 25.8, "ask_size": 565.0, "iv": 0.37, "open_interest": 187.0, "volume": 0.0, "delta": -0.5563, "gamma": 0.0107, "vega": 0.4176, "theta": -0.0192, "rho": -0.5853, "theo": 24.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-10-30T11:50:38", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "CSCO271217C00125000", "bid": 10.0, "bid_size": 560.0, "ask": 13.0, "ask_size": 1329.0, "iv": 0.4031, "open_interest": 701.0, "volume": 0.0, "delta": 0.4349, "gamma": 0.0096, "vega": 0.4246, "theta": -0.0184, "rho": 0.3813, "theo": 10.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-11-03T15:04:05", "percent_change": 0.0, "prev_day_close": 10.5249996185303}, {"option": "CSCO271217P00125000", "bid": 26.0, "bid_size": 867.0, "ask": 29.4, "ask_size": 440.0, "iv": 0.37, "open_interest": 418.0, "volume": 0.0, "delta": -0.6033, "gamma": 0.0108, "vega": 0.4055, "theta": -0.0187, "rho": -0.6004, "theo": 28.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.56, "last_trade_time": "2026-10-21T12:39:50", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "CSCO271217C00130000", "bid": 8.4, "bid_size": 939.0, "ask": 10.55, "ask_size": 1148.0, "iv": 0.3854, "open_interest": 496.0, "volume": 0.0, "delta": 0.3956, "gamma": 0.0094, "vega": 0.4158, "theta": -0.0181, "rho": 0.3512, "theo": 9.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-02T14:55:40", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "CSCO271217P00130000", "bid": 29.5, "bid_size": 817.0, "ask": 32.95, "ask_size": 624.0, "iv": 0.3651, "open_interest": 334.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.0108, "vega": 0.3885, "theta": -0.018, "rho": -0.6145, "theo": 31.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-10-15T10:44:51", "percent_change": 0.0, "prev_day_close": 32.6500015258789}, {"option": "CSCO271217C00135000", "bid": 6.5, "bid_size": 1569.0, "ask": 9.3, "ask_size": 1130.0, "iv": 0.3743, "open_interest": 434.0, "volume": 30.0, "delta": 0.3586, "gamma": 0.0092, "vega": 0.4033, "theta": -0.0175, "rho": 0.3215, "theo": 7.9738, "change": -0.225, "open": 8.54, "high": 8.54, "low": 7.65, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T15:40:02", "percent_change": -2.82132, "prev_day_close": 7.97499990463257}, {"option": "CSCO271217P00135000", "bid": 33.5, "bid_size": 427.0, "ask": 36.9, "ask_size": 420.0, "iv": 0.367, "open_interest": 16.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0107, "vega": 0.3649, "theta": -0.0171, "rho": -0.6117, "theo": 35.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-10-21T12:06:45", "percent_change": 0.0, "prev_day_close": 36.1749992370606}, {"option": "CSCO271217C00140000", "bid": 5.55, "bid_size": 1396.0, "ask": 8.3, "ask_size": 1178.0, "iv": 0.3746, "open_interest": 700.0, "volume": 9.0, "delta": 0.324, "gamma": 0.0088, "vega": 0.3884, "theta": -0.0169, "rho": 0.2936, "theo": 6.9328, "change": -0.025, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T11:01:30", "percent_change": -0.355873, "prev_day_close": 7.02500009536743}, {"option": "CSCO271217P00140000", "bid": 39.2, "bid_size": 64.0, "ask": 40.95, "ask_size": 591.0, "iv": 0.391, "open_interest": 108.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0106, "vega": 0.3397, "theta": -0.016, "rho": -0.6077, "theo": 39.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-10-21T10:56:20", "percent_change": 0.0, "prev_day_close": 40.3249988555908}, {"option": "CSCO271217C00145000", "bid": 5.45, "bid_size": 941.0, "ask": 6.65, "ask_size": 496.0, "iv": 0.3743, "open_interest": 630.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0085, "vega": 0.3713, "theta": -0.0161, "rho": 0.2666, "theo": 6.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-11-02T11:10:59", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CSCO271217P00145000", "bid": 41.5, "bid_size": 426.0, "ask": 45.5, "ask_size": 420.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0104, "vega": 0.3065, "theta": -0.0148, "rho": -0.5744, "theo": 43.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.55, "last_trade_time": "2026-10-21T10:54:36", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "CSCO271217C00150000", "bid": 5.05, "bid_size": 474.0, "ask": 6.55, "ask_size": 1282.0, "iv": 0.3887, "open_interest": 983.0, "volume": 1.0, "delta": 0.2631, "gamma": 0.0081, "vega": 0.3532, "theta": -0.0153, "rho": 0.242, "theo": 5.252, "change": -0.175, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T13:37:47", "percent_change": -3.25581, "prev_day_close": 5.375}, {"option": "CSCO271217P00150000", "bid": 46.0, "bid_size": 423.0, "ask": 50.5, "ask_size": 377.0, "iv": 0.3826, "open_interest": 20.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0102, "vega": 0.2772, "theta": -0.0137, "rho": -0.5514, "theo": 47.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.75, "last_trade_time": "2026-09-09T12:42:13", "percent_change": 0.0, "prev_day_close": 48.7749996185303}, {"option": "CSCO271217C00155000", "bid": 4.45, "bid_size": 431.0, "ask": 4.95, "ask_size": 458.0, "iv": 0.3767, "open_interest": 285.0, "volume": 10.0, "delta": 0.2368, "gamma": 0.0076, "vega": 0.3342, "theta": -0.0145, "rho": 0.219, "theo": 4.5848, "change": 0.2, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T10:35:32", "percent_change": 4.25532, "prev_day_close": 4.70000004768372}, {"option": "CSCO271217P00155000", "bid": 51.85, "bid_size": 408.0, "ask": 54.4, "ask_size": 401.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.0102, "vega": 0.2318, "theta": -0.0131, "rho": -0.4818, "theo": 52.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4249992370606}, {"option": "CSCO271217C00160000", "bid": 3.15, "bid_size": 421.0, "ask": 4.3, "ask_size": 70.0, "iv": 0.3642, "open_interest": 838.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0072, "vega": 0.3152, "theta": -0.0137, "rho": 0.1983, "theo": 4.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T12:15:42", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "CSCO271217P00160000", "bid": 56.5, "bid_size": 385.0, "ask": 58.6, "ask_size": 421.0, "iv": 0.3983, "open_interest": 3.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0105, "vega": 0.2023, "theta": -0.0126, "rho": -0.4232, "theo": 57.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-10-16T12:34:55", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "CSCO271217C00165000", "bid": 2.6, "bid_size": 1407.0, "ask": 4.05, "ask_size": 820.0, "iv": 0.3674, "open_interest": 285.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0067, "vega": 0.2965, "theta": -0.0129, "rho": 0.1794, "theo": 3.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-10-30T10:37:37", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CSCO271217P00165000", "bid": 59.5, "bid_size": 153.0, "ask": 63.8, "ask_size": 164.0, "iv": 0.3682, "open_interest": 4.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0108, "vega": 0.1372, "theta": -0.0123, "rho": -0.3016, "theo": 61.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-08-24T11:28:19", "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "CSCO271217C00170000", "bid": 2.29, "bid_size": 1458.0, "ask": 3.5, "ask_size": 694.0, "iv": 0.3676, "open_interest": 175.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0063, "vega": 0.2781, "theta": -0.0122, "rho": 0.1624, "theo": 3.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-03T13:53:55", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "CSCO271217P00170000", "bid": 64.5, "bid_size": 121.0, "ask": 69.0, "ask_size": 125.0, "iv": 0.3941, "open_interest": 1.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0106, "vega": 0.1155, "theta": -0.0128, "rho": -0.2024, "theo": 66.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.9, "last_trade_time": "2026-08-31T10:41:07", "percent_change": 0.0, "prev_day_close": 67.375}, {"option": "CSCO271217C00175000", "bid": 2.54, "bid_size": 449.0, "ask": 2.88, "ask_size": 12.0, "iv": 0.3753, "open_interest": 2162.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0059, "vega": 0.261, "theta": -0.0115, "rho": 0.1475, "theo": 2.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-03T12:31:25", "percent_change": 0.0, "prev_day_close": 2.90500009059906}, {"option": "CSCO271217P00175000", "bid": 70.85, "bid_size": 111.0, "ask": 73.9, "ask_size": 144.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0083, "vega": 0.0539, "theta": -0.0149, "rho": 0.0, "theo": 71.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "CSCO271217C00180000", "bid": 1.56, "bid_size": 1204.0, "ask": 3.25, "ask_size": 1288.0, "iv": 0.3769, "open_interest": 54.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0055, "vega": 0.2444, "theta": -0.0108, "rho": 0.1338, "theo": 2.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-14T11:22:45", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "CSCO271217P00180000", "bid": 74.5, "bid_size": 102.0, "ask": 79.0, "ask_size": 110.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0042, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 76.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "CSCO271217C00185000", "bid": 1.26, "bid_size": 1100.0, "ask": 2.72, "ask_size": 1133.0, "iv": 0.3717, "open_interest": 33.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0051, "vega": 0.2289, "theta": -0.0102, "rho": 0.1218, "theo": 2.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-16T12:55:54", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "CSCO271217P00185000", "bid": 79.5, "bid_size": 100.0, "ask": 84.0, "ask_size": 106.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0013, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 81.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0750007629394}, {"option": "CSCO271217C00190000", "bid": 1.01, "bid_size": 1253.0, "ask": 2.31, "ask_size": 948.0, "iv": 0.3679, "open_interest": 59.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0047, "vega": 0.2147, "theta": -0.0096, "rho": 0.1112, "theo": 1.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T12:19:29", "percent_change": 0.0, "prev_day_close": 2.10500001907349}, {"option": "CSCO271217P00190000", "bid": 84.5, "bid_size": 100.0, "ask": 89.0, "ask_size": 106.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 86.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.31, "last_trade_time": "2026-10-27T13:49:37", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "CSCO280121C00035000", "bid": 67.0, "bid_size": 285.0, "ask": 71.5, "ask_size": 101.0, "iv": 0.511, "open_interest": 41.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0005, "vega": 0.0301, "theta": 0.0, "rho": 0.3218, "theo": 69.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.5, "last_trade_time": "2026-10-19T15:41:16", "percent_change": 0.0, "prev_day_close": 68.625}, {"option": "CSCO280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 647.0, "iv": 0.5684, "open_interest": 111.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0005, "vega": 0.0327, "theta": -0.0018, "rho": -0.0159, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T12:59:34", "percent_change": 0.0, "prev_day_close": 0.280000004917383}, {"option": "CSCO280121C00037500", "bid": 64.5, "bid_size": 270.0, "ask": 68.5, "ask_size": 100.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0006, "vega": 0.0358, "theta": 0.0, "rho": 0.4039, "theo": 66.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.83, "last_trade_time": "2026-10-22T13:21:09", "percent_change": 0.0, "prev_day_close": 66.3249969482422}, {"option": "CSCO280121P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 873.0, "iv": 0.4781, "open_interest": 175.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0006, "vega": 0.0386, "theta": -0.002, "rho": -0.0192, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-09T11:58:11", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "CSCO280121C00040000", "bid": 62.0, "bid_size": 518.0, "ask": 67.0, "ask_size": 510.0, "iv": 0.4487, "open_interest": 337.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0007, "vega": 0.0432, "theta": 0.0, "rho": 0.427, "theo": 64.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-10-13T10:10:12", "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "CSCO280121P00040000", "bid": 0.25, "bid_size": 1.0, "ask": 2.15, "ask_size": 814.0, "iv": 0.6056, "open_interest": 191.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0008, "vega": 0.0454, "theta": -0.0023, "rho": -0.0231, "theo": 0.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T12:42:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CSCO280121C00042500", "bid": 60.0, "bid_size": 591.0, "ask": 63.85, "ask_size": 232.0, "iv": 0.304, "open_interest": 583.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0009, "vega": 0.0494, "theta": 0.0, "rho": 0.4504, "theo": 62.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.96, "last_trade_time": "2026-10-19T14:59:42", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "CSCO280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 712.0, "iv": 0.4446, "open_interest": 34.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0009, "vega": 0.0536, "theta": -0.0026, "rho": -0.0279, "theo": 0.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T13:35:31", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "CSCO280121C00045000", "bid": 57.5, "bid_size": 594.0, "ask": 62.0, "ask_size": 244.0, "iv": 0.3926, "open_interest": 224.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.001, "vega": 0.0607, "theta": 0.0, "rho": 0.4716, "theo": 60.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.55, "last_trade_time": "2026-10-20T15:16:03", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "CSCO280121P00045000", "bid": 0.21, "bid_size": 1947.0, "ask": 0.66, "ask_size": 1009.0, "iv": 0.4391, "open_interest": 880.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0011, "vega": 0.0628, "theta": -0.003, "rho": -0.0337, "theo": 0.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T13:21:12", "percent_change": 0.0, "prev_day_close": 0.504999980330467}, {"option": "CSCO280121C00047500", "bid": 55.5, "bid_size": 483.0, "ask": 60.0, "ask_size": 502.0, "iv": 0.4413, "open_interest": 80.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0012, "vega": 0.0695, "theta": 0.0, "rho": 0.4929, "theo": 57.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.9, "last_trade_time": "2026-10-01T13:00:42", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "CSCO280121P00047500", "bid": 0.14, "bid_size": 1718.0, "ask": 2.85, "ask_size": 1888.0, "iv": 0.5393, "open_interest": 20.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0013, "vega": 0.0735, "theta": -0.0035, "rho": -0.0408, "theo": 0.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-13T10:59:56", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CSCO280121C00050000", "bid": 53.0, "bid_size": 999.0, "ask": 56.5, "ask_size": 978.0, "iv": 0.0, "open_interest": 1061.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0015, "vega": 0.0837, "theta": 0.0, "rho": 0.5116, "theo": 55.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.89, "last_trade_time": "2026-11-03T15:10:59", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "CSCO280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 805.0, "iv": 0.4709, "open_interest": 491.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0015, "vega": 0.086, "theta": -0.004, "rho": -0.0493, "theo": 0.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-20T10:11:38", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "CSCO280121C00055000", "bid": 49.0, "bid_size": 976.0, "ask": 52.0, "ask_size": 682.0, "iv": 0.3483, "open_interest": 458.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.002, "vega": 0.1124, "theta": 0.0, "rho": 0.5457, "theo": 51.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-11-03T09:39:32", "percent_change": 0.0, "prev_day_close": 50.8250007629394}, {"option": "CSCO280121P00055000", "bid": 0.34, "bid_size": 2287.0, "ask": 3.2, "ask_size": 2118.0, "iv": 0.477, "open_interest": 121.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0021, "vega": 0.1148, "theta": -0.0053, "rho": -0.0704, "theo": 1.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T15:55:10", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "CSCO280121C00057500", "bid": 46.5, "bid_size": 870.0, "ask": 50.5, "ask_size": 775.0, "iv": 0.3724, "open_interest": 237.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0024, "vega": 0.1267, "theta": 0.0, "rho": 0.5607, "theo": 49.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-09-23T14:51:39", "percent_change": 0.0, "prev_day_close": 48.4750003814697}, {"option": "CSCO280121P00057500", "bid": 0.86, "bid_size": 1463.0, "ask": 1.9, "ask_size": 833.0, "iv": 0.4214, "open_interest": 212.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0024, "vega": 0.1312, "theta": -0.006, "rho": -0.0836, "theo": 1.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-06T11:17:41", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "CSCO280121C00060000", "bid": 44.5, "bid_size": 755.0, "ask": 49.0, "ask_size": 779.0, "iv": 0.4032, "open_interest": 182.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0027, "vega": 0.146, "theta": -0.001, "rho": 0.573, "theo": 46.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.53, "last_trade_time": "2026-10-21T09:37:48", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "CSCO280121P00060000", "bid": 0.99, "bid_size": 1513.0, "ask": 3.1, "ask_size": 1068.0, "iv": 0.4434, "open_interest": 200.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0028, "vega": 0.1489, "theta": -0.0067, "rho": -0.0982, "theo": 1.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-10-22T15:05:11", "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "CSCO280121C00062500", "bid": 42.9, "bid_size": 966.0, "ask": 45.9, "ask_size": 718.0, "iv": 0.381, "open_interest": 282.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0031, "vega": 0.1626, "theta": -0.0021, "rho": 0.5841, "theo": 44.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.48, "last_trade_time": "2026-11-03T15:46:05", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "CSCO280121P00062500", "bid": 1.42, "bid_size": 1380.0, "ask": 2.57, "ask_size": 895.0, "iv": 0.4153, "open_interest": 96.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0032, "vega": 0.1668, "theta": -0.0075, "rho": -0.1142, "theo": 2.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-13T09:38:12", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "CSCO280121C00065000", "bid": 40.5, "bid_size": 1233.0, "ask": 43.9, "ask_size": 756.0, "iv": 0.3695, "open_interest": 305.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0035, "vega": 0.1826, "theta": -0.0032, "rho": 0.5948, "theo": 42.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-11-03T12:18:23", "percent_change": 0.0, "prev_day_close": 42.7749996185303}, {"option": "CSCO280121P00065000", "bid": 2.2, "bid_size": 287.0, "ask": 2.67, "ask_size": 447.0, "iv": 0.4156, "open_interest": 349.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0036, "vega": 0.186, "theta": -0.0083, "rho": -0.1316, "theo": 2.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T14:28:15", "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "CSCO280121C00067500", "bid": 39.65, "bid_size": 950.0, "ask": 41.6, "ask_size": 366.0, "iv": 0.3924, "open_interest": 197.0, "volume": 1.0, "delta": 0.8989, "gamma": 0.0039, "vega": 0.2016, "theta": -0.0042, "rho": 0.5999, "theo": 40.9755, "change": -0.255, "open": 40.27, "high": 40.27, "low": 40.27, "tick": "down", "last_trade_price": 40.27, "last_trade_time": "2026-11-04T14:44:32", "percent_change": -0.62924, "prev_day_close": 40.5249996185303}, {"option": "CSCO280121P00067500", "bid": 2.57, "bid_size": 372.0, "ask": 3.15, "ask_size": 452.0, "iv": 0.4132, "open_interest": 370.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.004, "vega": 0.2054, "theta": -0.0092, "rho": -0.151, "theo": 2.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T15:43:52", "percent_change": 0.0, "prev_day_close": 2.82999992370606}, {"option": "CSCO280121C00070000", "bid": 38.15, "bid_size": 1030.0, "ask": 41.5, "ask_size": 996.0, "iv": 0.4411, "open_interest": 895.0, "volume": 4.0, "delta": 0.8846, "gamma": 0.0043, "vega": 0.2196, "theta": -0.0054, "rho": 0.6066, "theo": 39.0779, "change": 0.5, "open": 38.55, "high": 38.9, "low": 38.55, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-11-04T15:49:54", "percent_change": 1.30208, "prev_day_close": 38.3999996185303}, {"option": "CSCO280121P00070000", "bid": 2.93, "bid_size": 788.0, "ask": 3.45, "ask_size": 287.0, "iv": 0.404, "open_interest": 307.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0044, "vega": 0.2252, "theta": -0.01, "rho": -0.1716, "theo": 3.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-03T10:16:55", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "CSCO280121C00072500", "bid": 35.9, "bid_size": 997.0, "ask": 38.65, "ask_size": 909.0, "iv": 0.4078, "open_interest": 215.0, "volume": 5.0, "delta": 0.8691, "gamma": 0.0047, "vega": 0.2416, "theta": -0.0065, "rho": 0.6085, "theo": 37.2364, "change": -0.32, "open": 37.95, "high": 37.95, "low": 36.48, "tick": "down", "last_trade_price": 36.48, "last_trade_time": "2026-11-04T14:43:37", "percent_change": -0.869563, "prev_day_close": 36.7999992370606}, {"option": "CSCO280121P00072500", "bid": 3.2, "bid_size": 1357.0, "ask": 5.15, "ask_size": 1205.0, "iv": 0.4206, "open_interest": 296.0, "volume": 2.0, "delta": -0.1359, "gamma": 0.0048, "vega": 0.2458, "theta": -0.0108, "rho": -0.1942, "theo": 3.8186, "change": 0.055, "open": 3.88, "high": 3.88, "low": 3.88, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-04T10:49:28", "percent_change": 1.43791, "prev_day_close": 3.82500004768372}, {"option": "CSCO280121C00075000", "bid": 33.7, "bid_size": 1056.0, "ask": 36.5, "ask_size": 748.0, "iv": 0.3907, "open_interest": 1336.0, "volume": 7.0, "delta": 0.8528, "gamma": 0.0051, "vega": 0.2594, "theta": -0.0075, "rho": 0.6108, "theo": 35.4492, "change": -0.69, "open": 35.65, "high": 35.65, "low": 34.71, "tick": "down", "last_trade_price": 34.71, "last_trade_time": "2026-11-04T11:25:08", "percent_change": -1.94915, "prev_day_close": 35.3999996185303}, {"option": "CSCO280121P00075000", "bid": 3.95, "bid_size": 805.0, "ask": 4.75, "ask_size": 555.0, "iv": 0.4021, "open_interest": 1133.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0053, "vega": 0.2657, "theta": -0.0117, "rho": -0.2174, "theo": 4.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-22T13:04:26", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "CSCO280121C00077500", "bid": 31.9, "bid_size": 1062.0, "ask": 35.1, "ask_size": 874.0, "iv": 0.3949, "open_interest": 763.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0055, "vega": 0.2807, "theta": -0.0086, "rho": 0.6103, "theo": 33.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.45, "last_trade_time": "2026-10-30T10:27:44", "percent_change": 0.0, "prev_day_close": 33.625}, {"option": "CSCO280121P00077500", "bid": 4.6, "bid_size": 704.0, "ask": 5.95, "ask_size": 827.0, "iv": 0.4104, "open_interest": 2094.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0057, "vega": 0.2851, "theta": -0.0125, "rho": -0.2411, "theo": 5.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-30T14:43:25", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "CSCO280121C00080000", "bid": 30.3, "bid_size": 1068.0, "ask": 33.95, "ask_size": 976.0, "iv": 0.4038, "open_interest": 1214.0, "volume": 1.0, "delta": 0.8176, "gamma": 0.0059, "vega": 0.2985, "theta": -0.0096, "rho": 0.6085, "theo": 32.0427, "change": -0.65, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T12:14:52", "percent_change": -2.05371, "prev_day_close": 31.6499996185303}, {"option": "CSCO280121P00080000", "bid": 5.2, "bid_size": 833.0, "ask": 7.2, "ask_size": 855.0, "iv": 0.4155, "open_interest": 1643.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0061, "vega": 0.3033, "theta": -0.0133, "rho": -0.2663, "theo": 5.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-02T12:49:41", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "CSCO280121C00082500", "bid": 29.05, "bid_size": 1116.0, "ask": 31.8, "ask_size": 974.0, "iv": 0.3997, "open_interest": 433.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0063, "vega": 0.3176, "theta": -0.0106, "rho": 0.6057, "theo": 30.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.29, "last_trade_time": "2026-10-19T11:04:04", "percent_change": 0.0, "prev_day_close": 30.0749998092651}, {"option": "CSCO280121P00082500", "bid": 5.6, "bid_size": 1378.0, "ask": 7.65, "ask_size": 1064.0, "iv": 0.4026, "open_interest": 1202.0, "volume": 1.0, "delta": -0.2084, "gamma": 0.0065, "vega": 0.3213, "theta": -0.014, "rho": -0.2925, "theo": 6.5286, "change": -0.2, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T15:23:42", "percent_change": -2.96296, "prev_day_close": 6.75}, {"option": "CSCO280121C00085000", "bid": 27.15, "bid_size": 1084.0, "ask": 29.8, "ask_size": 683.0, "iv": 0.3864, "open_interest": 682.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.0067, "vega": 0.3342, "theta": -0.0115, "rho": 0.6006, "theo": 28.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-02T13:09:13", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "CSCO280121P00085000", "bid": 6.45, "bid_size": 1175.0, "ask": 8.4, "ask_size": 846.0, "iv": 0.4002, "open_interest": 78.0, "volume": 5.0, "delta": -0.2286, "gamma": 0.0069, "vega": 0.3391, "theta": -0.0147, "rho": -0.3202, "theo": 7.3549, "change": -0.1, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T13:37:36", "percent_change": -1.31579, "prev_day_close": 7.59999990463257}, {"option": "CSCO280121C00087500", "bid": 25.65, "bid_size": 996.0, "ask": 28.3, "ask_size": 685.0, "iv": 0.3857, "open_interest": 241.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.007, "vega": 0.3495, "theta": -0.0124, "rho": 0.5949, "theo": 27.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.9, "last_trade_time": "2026-10-30T10:27:01", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "CSCO280121P00087500", "bid": 7.15, "bid_size": 1574.0, "ask": 9.6, "ask_size": 1091.0, "iv": 0.4005, "open_interest": 470.0, "volume": 0.0, "delta": -0.2493, "gamma": 0.0073, "vega": 0.3549, "theta": -0.0154, "rho": -0.3455, "theo": 8.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-03T14:57:27", "percent_change": 0.0, "prev_day_close": 8.47500038146973}, {"option": "CSCO280121C00090000", "bid": 24.4, "bid_size": 1126.0, "ask": 26.45, "ask_size": 422.0, "iv": 0.382, "open_interest": 1606.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0074, "vega": 0.3657, "theta": -0.0132, "rho": 0.5878, "theo": 25.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-11-03T12:18:23", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "CSCO280121P00090000", "bid": 7.6, "bid_size": 1543.0, "ask": 10.55, "ask_size": 865.0, "iv": 0.3921, "open_interest": 809.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0077, "vega": 0.3697, "theta": -0.016, "rho": -0.3717, "theo": 9.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.31, "last_trade_time": "2026-10-29T10:03:25", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "CSCO280121C00092500", "bid": 23.7, "bid_size": 654.0, "ask": 25.4, "ask_size": 652.0, "iv": 0.3948, "open_interest": 320.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.0077, "vega": 0.3792, "theta": -0.0139, "rho": 0.579, "theo": 24.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-29T10:51:28", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "CSCO280121P00092500", "bid": 8.45, "bid_size": 1499.0, "ask": 11.5, "ask_size": 868.0, "iv": 0.3885, "open_interest": 144.0, "volume": 3.0, "delta": -0.2924, "gamma": 0.008, "vega": 0.3837, "theta": -0.0165, "rho": -0.3984, "theo": 10.1841, "change": -0.475, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T10:36:47", "percent_change": -4.53461, "prev_day_close": 10.4750003814697}, {"option": "CSCO280121C00095000", "bid": 22.9, "bid_size": 12.0, "ask": 23.4, "ask_size": 16.0, "iv": 0.3918, "open_interest": 345.0, "volume": 11.0, "delta": 0.6975, "gamma": 0.0079, "vega": 0.3913, "theta": -0.0146, "rho": 0.57, "theo": 23.1787, "change": 0.32, "open": 23.2, "high": 23.2, "low": 22.65, "tick": "up", "last_trade_price": 23.12, "last_trade_time": "2026-11-04T15:56:14", "percent_change": 1.40351, "prev_day_close": 22.8000001907349}, {"option": "CSCO280121P00095000", "bid": 9.4, "bid_size": 1506.0, "ask": 12.65, "ask_size": 869.0, "iv": 0.3867, "open_interest": 182.0, "volume": 0.0, "delta": -0.315, "gamma": 0.0084, "vega": 0.3959, "theta": -0.017, "rho": -0.4269, "theo": 11.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-03T10:25:13", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "CSCO280121C00097500", "bid": 21.55, "bid_size": 14.0, "ask": 22.8, "ask_size": 673.0, "iv": 0.3981, "open_interest": 121.0, "volume": 5.0, "delta": 0.6762, "gamma": 0.0082, "vega": 0.4036, "theta": -0.0152, "rho": 0.5597, "theo": 21.8977, "change": -1.235, "open": 20.59, "high": 20.59, "low": 20.59, "tick": "down", "last_trade_price": 20.59, "last_trade_time": "2026-11-04T15:55:14", "percent_change": -5.65865, "prev_day_close": 21.8250007629395}, {"option": "CSCO280121P00097500", "bid": 11.3, "bid_size": 1116.0, "ask": 13.6, "ask_size": 871.0, "iv": 0.3934, "open_interest": 310.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0087, "vega": 0.4066, "theta": -0.0174, "rho": -0.4495, "theo": 12.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-30T11:58:22", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CSCO280121C00100000", "bid": 19.8, "bid_size": 744.0, "ask": 22.7, "ask_size": 1068.0, "iv": 0.404, "open_interest": 1647.0, "volume": 15.0, "delta": 0.6548, "gamma": 0.0084, "vega": 0.4134, "theta": -0.0158, "rho": 0.548, "theo": 20.6704, "change": -0.5, "open": 19.5, "high": 20.05, "low": 19.5, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-11-04T13:25:59", "percent_change": -2.457, "prev_day_close": 20.3500003814697}, {"option": "CSCO280121P00100000", "bid": 11.6, "bid_size": 1716.0, "ask": 15.0, "ask_size": 865.0, "iv": 0.3841, "open_interest": 4990.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.009, "vega": 0.4163, "theta": -0.0178, "rho": -0.4763, "theo": 13.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T14:26:37", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "CSCO280121C00105000", "bid": 17.35, "bid_size": 897.0, "ask": 18.9, "ask_size": 431.0, "iv": 0.3816, "open_interest": 1386.0, "volume": 6.0, "delta": 0.6117, "gamma": 0.0088, "vega": 0.4298, "theta": -0.0167, "rho": 0.5239, "theo": 18.3735, "change": -0.425, "open": 18.7, "high": 18.7, "low": 17.6, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-11-04T13:37:40", "percent_change": -2.33838, "prev_day_close": 18.1750001907349}, {"option": "CSCO280121P00105000", "bid": 14.85, "bid_size": 1065.0, "ask": 17.25, "ask_size": 805.0, "iv": 0.3865, "open_interest": 217.0, "volume": 2.0, "delta": -0.4069, "gamma": 0.0095, "vega": 0.4303, "theta": -0.0183, "rho": -0.5234, "theo": 16.0878, "change": -0.125, "open": 16.69, "high": 16.69, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-04T12:58:59", "percent_change": -0.76103, "prev_day_close": 16.4249992370605}, {"option": "CSCO280121C00110000", "bid": 15.6, "bid_size": 505.0, "ask": 17.55, "ask_size": 1039.0, "iv": 0.3916, "open_interest": 1382.0, "volume": 6.0, "delta": 0.5687, "gamma": 0.0091, "vega": 0.4405, "theta": -0.0173, "rho": 0.4974, "theo": 16.2809, "change": -0.175, "open": 16.65, "high": 16.65, "low": 15.7, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-04T15:31:38", "percent_change": -1.08865, "prev_day_close": 16.0750002861023}, {"option": "CSCO280121P00110000", "bid": 17.2, "bid_size": 1305.0, "ask": 19.4, "ask_size": 679.0, "iv": 0.3725, "open_interest": 966.0, "volume": 0.0, "delta": -0.4537, "gamma": 0.0099, "vega": 0.4388, "theta": -0.0186, "rho": -0.5697, "theo": 18.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-02T15:54:27", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "CSCO280121C00115000", "bid": 13.7, "bid_size": 505.0, "ask": 15.55, "ask_size": 868.0, "iv": 0.3878, "open_interest": 1409.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.0093, "vega": 0.4461, "theta": -0.0176, "rho": 0.468, "theo": 14.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-03T15:41:41", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "CSCO280121P00115000", "bid": 19.75, "bid_size": 1079.0, "ask": 22.8, "ask_size": 753.0, "iv": 0.3701, "open_interest": 359.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0102, "vega": 0.4394, "theta": -0.0186, "rho": -0.6013, "theo": 21.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.67, "last_trade_time": "2026-10-28T13:36:54", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CSCO280121C00120000", "bid": 12.0, "bid_size": 826.0, "ask": 13.55, "ask_size": 863.0, "iv": 0.3819, "open_interest": 7601.0, "volume": 2.0, "delta": 0.4855, "gamma": 0.0093, "vega": 0.4468, "theta": -0.0177, "rho": 0.4392, "theo": 12.7034, "change": -0.075, "open": 12.15, "high": 12.45, "low": 12.15, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-04T15:47:52", "percent_change": -0.598799, "prev_day_close": 12.5249996185303}, {"option": "CSCO280121P00120000", "bid": 23.9, "bid_size": 843.0, "ask": 26.1, "ask_size": 1002.0, "iv": 0.3802, "open_interest": 2474.0, "volume": 3.0, "delta": -0.5473, "gamma": 0.0105, "vega": 0.4348, "theta": -0.0185, "rho": -0.6289, "theo": 25.0051, "change": -0.325, "open": 25.58, "high": 25.65, "low": 25.25, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-11-04T15:47:52", "percent_change": -1.27077, "prev_day_close": 25.5749998092651}, {"option": "CSCO280121C00125000", "bid": 9.55, "bid_size": 1409.0, "ask": 12.0, "ask_size": 847.0, "iv": 0.3693, "open_interest": 1242.0, "volume": 0.0, "delta": 0.4457, "gamma": 0.0093, "vega": 0.4433, "theta": -0.0176, "rho": 0.4086, "theo": 11.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-03T13:22:53", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "CSCO280121P00125000", "bid": 26.0, "bid_size": 780.0, "ask": 29.7, "ask_size": 651.0, "iv": 0.3652, "open_interest": 147.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.0106, "vega": 0.4251, "theta": -0.0182, "rho": -0.6646, "theo": 28.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-03T09:43:35", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "CSCO280121C00130000", "bid": 8.55, "bid_size": 1291.0, "ask": 10.1, "ask_size": 324.0, "iv": 0.3652, "open_interest": 5666.0, "volume": 1.0, "delta": 0.4077, "gamma": 0.0092, "vega": 0.4353, "theta": -0.0173, "rho": 0.3791, "theo": 9.8108, "change": -0.175, "open": 9.55, "high": 9.55, "low": 9.55, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-04T11:11:20", "percent_change": -1.79949, "prev_day_close": 9.72500038146973}, {"option": "CSCO280121P00130000", "bid": 30.95, "bid_size": 812.0, "ask": 33.35, "ask_size": 998.0, "iv": 0.3802, "open_interest": 3895.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0107, "vega": 0.4057, "theta": -0.0176, "rho": -0.6519, "theo": 31.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-10-21T12:37:46", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "CSCO280121C00135000", "bid": 8.15, "bid_size": 210.0, "ask": 9.75, "ask_size": 1072.0, "iv": 0.383, "open_interest": 836.0, "volume": 10.0, "delta": 0.3717, "gamma": 0.009, "vega": 0.4241, "theta": -0.0169, "rho": 0.3507, "theo": 8.6043, "change": 0.175, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 2.05279, "prev_day_close": 8.52499961853027}, {"option": "CSCO280121P00135000", "bid": 33.75, "bid_size": 496.0, "ask": 37.15, "ask_size": 496.0, "iv": 0.3664, "open_interest": 63.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0106, "vega": 0.389, "theta": -0.0169, "rho": -0.6551, "theo": 35.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-08T12:39:39", "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "CSCO280121C00140000", "bid": 7.05, "bid_size": 511.0, "ask": 8.7, "ask_size": 927.0, "iv": 0.3818, "open_interest": 1736.0, "volume": 16.0, "delta": 0.338, "gamma": 0.0087, "vega": 0.4104, "theta": -0.0164, "rho": 0.3215, "theo": 7.5447, "change": -0.25, "open": 7.8, "high": 7.8, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-04T13:57:47", "percent_change": -3.33333, "prev_day_close": 7.5}, {"option": "CSCO280121P00140000", "bid": 37.75, "bid_size": 1008.0, "ask": 41.15, "ask_size": 946.0, "iv": 0.3655, "open_interest": 5100.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0105, "vega": 0.3554, "theta": -0.016, "rho": -0.6385, "theo": 39.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-10-26T15:46:00", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "CSCO280121C00145000", "bid": 6.25, "bid_size": 248.0, "ask": 7.75, "ask_size": 976.0, "iv": 0.3826, "open_interest": 578.0, "volume": 2.0, "delta": 0.3068, "gamma": 0.0084, "vega": 0.3945, "theta": -0.0157, "rho": 0.2954, "theo": 6.6179, "change": -0.2, "open": 6.65, "high": 6.65, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T11:35:00", "percent_change": -3.0303, "prev_day_close": 6.59999990463257}, {"option": "CSCO280121P00145000", "bid": 43.15, "bid_size": 403.0, "ask": 45.75, "ask_size": 457.0, "iv": 0.3906, "open_interest": 65.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0104, "vega": 0.3314, "theta": -0.015, "rho": -0.618, "theo": 43.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.47, "last_trade_time": "2026-10-26T15:46:00", "percent_change": 0.0, "prev_day_close": 44.8250007629394}, {"option": "CSCO280121C00150000", "bid": 5.45, "bid_size": 212.0, "ask": 7.0, "ask_size": 1080.0, "iv": 0.3837, "open_interest": 1253.0, "volume": 5.0, "delta": 0.2778, "gamma": 0.008, "vega": 0.3767, "theta": -0.015, "rho": 0.2709, "theo": 5.801, "change": -0.15, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-04T11:08:30", "percent_change": -2.58621, "prev_day_close": 5.79999995231628}, {"option": "CSCO280121P00150000", "bid": 46.0, "bid_size": 982.0, "ask": 50.05, "ask_size": 874.0, "iv": 0.3685, "open_interest": 1562.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0103, "vega": 0.2888, "theta": -0.0141, "rho": -0.5701, "theo": 48.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-10-22T11:28:14", "percent_change": 0.0, "prev_day_close": 49.0249996185303}, {"option": "CSCO280121C00155000", "bid": 3.8, "bid_size": 1266.0, "ask": 6.1, "ask_size": 919.0, "iv": 0.368, "open_interest": 299.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0076, "vega": 0.3588, "theta": -0.0143, "rho": 0.2502, "theo": 5.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-11-03T10:13:53", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "CSCO280121P00155000", "bid": 51.95, "bid_size": 393.0, "ask": 54.1, "ask_size": 417.0, "iv": 0.3902, "open_interest": 2.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0104, "vega": 0.2625, "theta": -0.0136, "rho": -0.5206, "theo": 52.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.15, "last_trade_time": "2026-06-03T15:50:43", "percent_change": 0.0, "prev_day_close": 53.5249996185303}, {"option": "CSCO280121C00160000", "bid": 3.7, "bid_size": 1220.0, "ask": 5.7, "ask_size": 1264.0, "iv": 0.3783, "open_interest": 547.0, "volume": 10.0, "delta": 0.2286, "gamma": 0.0072, "vega": 0.3405, "theta": -0.0136, "rho": 0.2282, "theo": 4.5154, "change": -0.175, "open": 4.45, "high": 4.45, "low": 4.35, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T11:59:20", "percent_change": -3.86741, "prev_day_close": 4.52500009536743}, {"option": "CSCO280121P00160000", "bid": 56.2, "bid_size": 387.0, "ask": 58.7, "ask_size": 421.0, "iv": 0.3888, "open_interest": 6.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0104, "vega": 0.2154, "theta": -0.0132, "rho": -0.4298, "theo": 57.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.19, "last_trade_time": "2026-08-13T13:34:52", "percent_change": 0.0, "prev_day_close": 58.0249996185303}, {"option": "CSCO280121C00165000", "bid": 3.5, "bid_size": 687.0, "ask": 4.45, "ask_size": 888.0, "iv": 0.3728, "open_interest": 306.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0068, "vega": 0.3224, "theta": -0.0129, "rho": 0.2082, "theo": 3.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T11:45:01", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CSCO280121P00165000", "bid": 61.15, "bid_size": 135.0, "ask": 63.4, "ask_size": 166.0, "iv": 0.4008, "open_interest": 2.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0107, "vega": 0.1779, "theta": -0.0132, "rho": -0.3631, "theo": 61.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.61, "last_trade_time": "2026-10-23T09:44:22", "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "CSCO280121C00170000", "bid": 2.36, "bid_size": 1322.0, "ask": 4.75, "ask_size": 1685.0, "iv": 0.3748, "open_interest": 1662.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.0064, "vega": 0.3042, "theta": -0.0122, "rho": 0.1896, "theo": 3.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-28T13:43:28", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "CSCO280121P00170000", "bid": 64.5, "bid_size": 149.0, "ask": 68.1, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0109, "vega": 0.1351, "theta": -0.0133, "rho": -0.306, "theo": 66.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "CSCO280121C00175000", "bid": 2.75, "bid_size": 424.0, "ask": 3.55, "ask_size": 830.0, "iv": 0.3754, "open_interest": 340.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.006, "vega": 0.2868, "theta": -0.0116, "rho": 0.1731, "theo": 3.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-10-27T14:15:25", "percent_change": 0.0, "prev_day_close": 3.21000003814697}, {"option": "CSCO280121P00175000", "bid": 70.85, "bid_size": 101.0, "ask": 72.55, "ask_size": 131.0, "iv": 0.4053, "open_interest": 2.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0093, "vega": 0.0733, "theta": -0.0134, "rho": -0.1771, "theo": 71.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.07, "last_trade_time": "2026-10-23T09:44:22", "percent_change": 0.0, "prev_day_close": 72.125}, {"option": "CSCO280121C00180000", "bid": 2.46, "bid_size": 427.0, "ask": 3.3, "ask_size": 1255.0, "iv": 0.3794, "open_interest": 207.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0056, "vega": 0.2704, "theta": -0.011, "rho": 0.1583, "theo": 2.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-11-03T13:57:22", "percent_change": 0.0, "prev_day_close": 2.8050000667572}, {"option": "CSCO280121P00180000", "bid": 74.5, "bid_size": 150.0, "ask": 79.0, "ask_size": 146.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0057, "vega": 0.0005, "theta": -0.0138, "rho": 0.0, "theo": 76.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.05, "last_trade_time": "2026-08-19T11:35:00", "percent_change": 0.0, "prev_day_close": 77.0750007629394}, {"option": "CSCO280121C00185000", "bid": 1.61, "bid_size": 1137.0, "ask": 3.25, "ask_size": 1387.0, "iv": 0.3748, "open_interest": 41.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0053, "vega": 0.2545, "theta": -0.0104, "rho": 0.1446, "theo": 2.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-16T15:00:54", "percent_change": 0.0, "prev_day_close": 2.33999997377396}, {"option": "CSCO280121P00185000", "bid": 79.5, "bid_size": 100.0, "ask": 84.0, "ask_size": 104.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0023, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 81.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.21, "last_trade_time": "2026-08-13T10:17:57", "percent_change": 0.0, "prev_day_close": 82.1000022888184}, {"option": "CSCO280121C00190000", "bid": 1.54, "bid_size": 1152.0, "ask": 2.74, "ask_size": 1245.0, "iv": 0.3747, "open_interest": 1419.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.0049, "vega": 0.2396, "theta": -0.0098, "rho": 0.1326, "theo": 2.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-11-02T14:05:55", "percent_change": 0.0, "prev_day_close": 2.30999994277954}, {"option": "CSCO280121P00190000", "bid": 84.5, "bid_size": 100.0, "ask": 89.0, "ask_size": 105.0, "iv": 0.4575, "open_interest": 3.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 86.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.3, "last_trade_time": "2026-10-28T13:52:24", "percent_change": 0.0, "prev_day_close": 86.9750022888184}, {"option": "CSCO280616C00055000", "bid": 50.0, "bid_size": 156.0, "ask": 53.9, "ask_size": 137.0, "iv": 0.3944, "open_interest": 1.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0022, "vega": 0.1544, "theta": 0.0, "rho": 0.7169, "theo": 52.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.3, "last_trade_time": "2026-10-06T15:12:02", "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "CSCO280616P00055000", "bid": 1.34, "bid_size": 397.0, "ask": 2.05, "ask_size": 300.0, "iv": 0.4157, "open_interest": 2.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0023, "vega": 0.1578, "theta": -0.0053, "rho": -0.1179, "theo": 1.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-23T14:25:44", "percent_change": 0.0, "prev_day_close": 1.80499994754791}, {"option": "CSCO280616C00060000", "bid": 46.0, "bid_size": 153.0, "ask": 50.45, "ask_size": 163.0, "iv": 0.4055, "open_interest": 8.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0028, "vega": 0.1917, "theta": 0.0, "rho": 0.7487, "theo": 48.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.23, "last_trade_time": "2026-10-01T13:40:35", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "CSCO280616P00060000", "bid": 2.0, "bid_size": 369.0, "ask": 3.8, "ask_size": 698.0, "iv": 0.4357, "open_interest": 8.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0029, "vega": 0.1952, "theta": -0.0065, "rho": -0.1565, "theo": 2.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-09T10:20:26", "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "CSCO280616C00065000", "bid": 42.0, "bid_size": 203.0, "ask": 46.5, "ask_size": 195.0, "iv": 0.3926, "open_interest": 7.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0034, "vega": 0.2316, "theta": -0.0015, "rho": 0.7716, "theo": 44.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.76, "last_trade_time": "2026-11-02T13:42:42", "percent_change": 0.0, "prev_day_close": 43.9249992370606}, {"option": "CSCO280616P00065000", "bid": 2.99, "bid_size": 159.0, "ask": 3.75, "ask_size": 322.0, "iv": 0.4099, "open_interest": 19.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0035, "vega": 0.2354, "theta": -0.0077, "rho": -0.2019, "theo": 3.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T14:55:16", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "CSCO280616C00070000", "bid": 38.5, "bid_size": 229.0, "ask": 42.05, "ask_size": 182.0, "iv": 0.3758, "open_interest": 14.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.004, "vega": 0.2723, "theta": -0.0033, "rho": 0.7859, "theo": 40.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.48, "last_trade_time": "2026-11-02T15:56:44", "percent_change": 0.0, "prev_day_close": 40.375}, {"option": "CSCO280616P00070000", "bid": 3.15, "bid_size": 597.0, "ask": 5.95, "ask_size": 509.0, "iv": 0.4093, "open_interest": 20.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0042, "vega": 0.2776, "theta": -0.009, "rho": -0.2533, "theo": 4.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T11:33:26", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "CSCO280616C00075000", "bid": 35.7, "bid_size": 439.0, "ask": 38.5, "ask_size": 360.0, "iv": 0.3831, "open_interest": 24.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0047, "vega": 0.3123, "theta": -0.0051, "rho": 0.7924, "theo": 37.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.47, "last_trade_time": "2026-11-03T10:22:19", "percent_change": 0.0, "prev_day_close": 37.0750007629394}, {"option": "CSCO280616P00075000", "bid": 5.0, "bid_size": 336.0, "ask": 6.25, "ask_size": 278.0, "iv": 0.3991, "open_interest": 2.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0049, "vega": 0.3188, "theta": -0.0102, "rho": -0.3103, "theo": 5.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-22T15:02:53", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CSCO280616C00080000", "bid": 32.0, "bid_size": 232.0, "ask": 35.9, "ask_size": 204.0, "iv": 0.3829, "open_interest": 6.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0053, "vega": 0.3505, "theta": -0.0068, "rho": 0.7912, "theo": 34.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-11-02T11:06:57", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "CSCO280616P00080000", "bid": 5.9, "bid_size": 952.0, "ask": 8.45, "ask_size": 613.0, "iv": 0.3978, "open_interest": 1336.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0056, "vega": 0.3568, "theta": -0.0113, "rho": -0.368, "theo": 7.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-20T13:38:58", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "CSCO280616C00085000", "bid": 29.0, "bid_size": 453.0, "ask": 33.5, "ask_size": 468.0, "iv": 0.3889, "open_interest": 63.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0059, "vega": 0.3859, "theta": -0.0083, "rho": 0.7833, "theo": 31.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-11-02T13:02:46", "percent_change": 0.0, "prev_day_close": 30.7750005722046}, {"option": "CSCO280616P00085000", "bid": 7.95, "bid_size": 427.0, "ask": 10.1, "ask_size": 376.0, "iv": 0.3986, "open_interest": 22.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0062, "vega": 0.3925, "theta": -0.0123, "rho": -0.4312, "theo": 8.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-11T10:13:54", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CSCO280616C00090000", "bid": 26.0, "bid_size": 309.0, "ask": 30.0, "ask_size": 259.0, "iv": 0.3756, "open_interest": 15.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0064, "vega": 0.4174, "theta": -0.0097, "rho": 0.7704, "theo": 28.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.77, "last_trade_time": "2026-10-14T14:15:52", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "CSCO280616P00090000", "bid": 10.1, "bid_size": 533.0, "ask": 11.55, "ask_size": 663.0, "iv": 0.3929, "open_interest": 613.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0069, "vega": 0.4242, "theta": -0.0132, "rho": -0.4943, "theo": 10.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.84, "last_trade_time": "2026-11-03T12:13:46", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "CSCO280616C00095000", "bid": 24.3, "bid_size": 424.0, "ask": 27.0, "ask_size": 549.0, "iv": 0.3796, "open_interest": 18.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0069, "vega": 0.4449, "theta": -0.0109, "rho": 0.7517, "theo": 25.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.44, "last_trade_time": "2026-10-22T10:16:42", "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "CSCO280616P00095000", "bid": 12.35, "bid_size": 428.0, "ask": 13.65, "ask_size": 432.0, "iv": 0.3913, "open_interest": 54.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0074, "vega": 0.4505, "theta": -0.0139, "rho": -0.5553, "theo": 12.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-10-30T10:09:21", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "CSCO280616C00100000", "bid": 22.4, "bid_size": 889.0, "ask": 25.5, "ask_size": 1009.0, "iv": 0.3928, "open_interest": 512.0, "volume": 1.0, "delta": 0.6706, "gamma": 0.0073, "vega": 0.4678, "theta": -0.0119, "rho": 0.7296, "theo": 23.588, "change": -0.125, "open": 22.95, "high": 22.95, "low": 22.95, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-11-04T13:26:53", "percent_change": -0.541711, "prev_day_close": 23.0749998092651}, {"option": "CSCO280616P00100000", "bid": 14.45, "bid_size": 439.0, "ask": 16.1, "ask_size": 428.0, "iv": 0.3876, "open_interest": 215.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.008, "vega": 0.4723, "theta": -0.0145, "rho": -0.6162, "theo": 15.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-10-19T09:32:49", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CSCO280616C00105000", "bid": 19.8, "bid_size": 865.0, "ask": 21.75, "ask_size": 32.0, "iv": 0.3708, "open_interest": 191.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.0076, "vega": 0.4861, "theta": -0.0128, "rho": 0.7037, "theo": 21.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.37, "last_trade_time": "2026-10-23T09:42:14", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "CSCO280616P00105000", "bid": 16.95, "bid_size": 416.0, "ask": 18.75, "ask_size": 432.0, "iv": 0.386, "open_interest": 83.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0084, "vega": 0.488, "theta": -0.0149, "rho": -0.6706, "theo": 17.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-10-27T10:51:24", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "CSCO280616C00110000", "bid": 17.0, "bid_size": 633.0, "ask": 21.5, "ask_size": 729.0, "iv": 0.3794, "open_interest": 104.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0079, "vega": 0.4997, "theta": -0.0134, "rho": 0.6754, "theo": 19.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-10-26T10:20:19", "percent_change": 0.0, "prev_day_close": 18.8250007629395}, {"option": "CSCO280616P00110000", "bid": 18.45, "bid_size": 196.0, "ask": 22.95, "ask_size": 219.0, "iv": 0.3859, "open_interest": 10.0, "volume": 0.0, "delta": -0.4331, "gamma": 0.0088, "vega": 0.498, "theta": -0.0152, "rho": -0.7198, "theo": 20.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-10-06T09:54:50", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "CSCO280616C00115000", "bid": 15.05, "bid_size": 372.0, "ask": 19.5, "ask_size": 515.0, "iv": 0.3756, "open_interest": 27.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0081, "vega": 0.5088, "theta": -0.0139, "rho": 0.6451, "theo": 17.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.27, "last_trade_time": "2026-10-08T11:42:05", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "CSCO280616P00115000", "bid": 21.0, "bid_size": 570.0, "ask": 24.9, "ask_size": 312.0, "iv": 0.3702, "open_interest": 159.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0092, "vega": 0.502, "theta": -0.0152, "rho": -0.7606, "theo": 23.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-10-30T13:40:06", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "CSCO280616C00120000", "bid": 13.5, "bid_size": 361.0, "ask": 18.0, "ask_size": 532.0, "iv": 0.3775, "open_interest": 31.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.0082, "vega": 0.5136, "theta": -0.0142, "rho": 0.6133, "theo": 15.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.24, "last_trade_time": "2026-11-02T09:41:19", "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "CSCO280616P00120000", "bid": 24.55, "bid_size": 177.0, "ask": 29.0, "ask_size": 178.0, "iv": 0.3821, "open_interest": 1.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.0095, "vega": 0.5003, "theta": -0.0152, "rho": -0.7977, "theo": 26.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.54, "last_trade_time": "2026-09-15T10:51:24", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "CSCO280616C00125000", "bid": 12.5, "bid_size": 769.0, "ask": 15.65, "ask_size": 589.0, "iv": 0.3737, "open_interest": 67.0, "volume": 0.0, "delta": 0.4899, "gamma": 0.0082, "vega": 0.5143, "theta": -0.0144, "rho": 0.5808, "theo": 14.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-15T15:05:10", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "CSCO280616P00125000", "bid": 28.85, "bid_size": 189.0, "ask": 31.5, "ask_size": 289.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0097, "vega": 0.493, "theta": -0.0151, "rho": -0.8206, "theo": 29.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "CSCO280616C00130000", "bid": 11.85, "bid_size": 727.0, "ask": 13.9, "ask_size": 893.0, "iv": 0.3765, "open_interest": 2186.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.0082, "vega": 0.5114, "theta": -0.0144, "rho": 0.5481, "theo": 12.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-21T13:32:48", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "CSCO280616P00130000", "bid": 31.8, "bid_size": 618.0, "ask": 35.05, "ask_size": 582.0, "iv": 0.3757, "open_interest": 500.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0099, "vega": 0.4799, "theta": -0.0148, "rho": -0.8368, "theo": 33.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.94, "last_trade_time": "2026-09-28T10:03:06", "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "CSCO280616C00135000", "bid": 10.7, "bid_size": 609.0, "ask": 12.45, "ask_size": 598.0, "iv": 0.3748, "open_interest": 152.0, "volume": 3.0, "delta": 0.4246, "gamma": 0.0081, "vega": 0.5053, "theta": -0.0144, "rho": 0.5153, "theo": 11.4811, "change": 0.095, "open": 11.17, "high": 11.17, "low": 11.17, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-11-04T09:33:18", "percent_change": 0.85779, "prev_day_close": 11.0749998092651}, {"option": "CSCO280616P00135000", "bid": 36.2, "bid_size": 429.0, "ask": 38.85, "ask_size": 427.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.01, "vega": 0.4619, "theta": -0.0144, "rho": -0.8346, "theo": 37.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "CSCO280616C00140000", "bid": 9.6, "bid_size": 480.0, "ask": 11.3, "ask_size": 495.0, "iv": 0.3744, "open_interest": 17.0, "volume": 0.0, "delta": 0.3943, "gamma": 0.008, "vega": 0.4966, "theta": -0.0142, "rho": 0.4837, "theo": 10.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T10:05:30", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "CSCO280616P00140000", "bid": 40.05, "bid_size": 474.0, "ask": 42.8, "ask_size": 485.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0101, "vega": 0.4367, "theta": -0.0139, "rho": -0.8323, "theo": 40.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.875}, {"option": "CSCO280616C00145000", "bid": 7.75, "bid_size": 447.0, "ask": 10.7, "ask_size": 370.0, "iv": 0.3697, "open_interest": 4.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0078, "vega": 0.4853, "theta": -0.0139, "rho": 0.4522, "theo": 9.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.37, "last_trade_time": "2026-10-12T09:30:10", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "CSCO280616P00145000", "bid": 43.0, "bid_size": 159.0, "ask": 47.5, "ask_size": 214.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.0101, "vega": 0.4112, "theta": -0.0132, "rho": -0.8117, "theo": 44.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "CSCO280616C00150000", "bid": 6.85, "bid_size": 712.0, "ask": 9.8, "ask_size": 515.0, "iv": 0.3697, "open_interest": 38.0, "volume": 0.0, "delta": 0.339, "gamma": 0.0076, "vega": 0.4726, "theta": -0.0136, "rho": 0.423, "theo": 8.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T14:43:04", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "CSCO280616P00150000", "bid": 47.0, "bid_size": 170.0, "ask": 51.5, "ask_size": 207.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.01, "vega": 0.3773, "theta": -0.0125, "rho": -0.7716, "theo": 49.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9749984741211}, {"option": "CSCO280616C00155000", "bid": 6.05, "bid_size": 540.0, "ask": 8.95, "ask_size": 382.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0074, "vega": 0.4583, "theta": -0.0133, "rho": 0.3946, "theo": 7.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "CSCO280616P00155000", "bid": 51.5, "bid_size": 197.0, "ask": 56.0, "ask_size": 166.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0101, "vega": 0.3432, "theta": -0.0116, "rho": -0.7283, "theo": 53.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "CSCO280616C00160000", "bid": 5.3, "bid_size": 523.0, "ask": 8.25, "ask_size": 409.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.0071, "vega": 0.4431, "theta": -0.0129, "rho": 0.3679, "theo": 6.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CSCO280616P00160000", "bid": 56.95, "bid_size": 172.0, "ask": 59.95, "ask_size": 186.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0101, "vega": 0.3049, "theta": -0.0112, "rho": -0.6526, "theo": 57.7134, "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": 58.7750015258789}, {"option": "CSCO280616C00165000", "bid": 5.05, "bid_size": 530.0, "ask": 7.6, "ask_size": 410.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.2701, "gamma": 0.0069, "vega": 0.4277, "theta": -0.0125, "rho": 0.3434, "theo": 6.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "CSCO280616P00165000", "bid": 60.5, "bid_size": 165.0, "ask": 65.0, "ask_size": 173.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0105, "vega": 0.2672, "theta": -0.0111, "rho": -0.5841, "theo": 62.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2499980926514}, {"option": "CSCO280616C00170000", "bid": 4.6, "bid_size": 908.0, "ask": 6.5, "ask_size": 787.0, "iv": 0.3702, "open_interest": 405.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.0066, "vega": 0.4117, "theta": -0.0121, "rho": 0.3199, "theo": 5.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-27T11:00:05", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "CSCO280616P00170000", "bid": 65.0, "bid_size": 138.0, "ask": 68.55, "ask_size": 134.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0109, "vega": 0.2275, "theta": -0.0106, "rho": -0.5092, "theo": 66.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6499977111816}, {"option": "CSCO281215C00055000", "bid": 51.0, "bid_size": 163.0, "ask": 55.5, "ask_size": 163.0, "iv": 0.4006, "open_interest": 3.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0022, "vega": 0.196, "theta": 0.0, "rho": 0.8866, "theo": 53.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.46, "last_trade_time": "2026-10-28T13:29:43", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "CSCO281215P00055000", "bid": 2.14, "bid_size": 206.0, "ask": 2.61, "ask_size": 180.0, "iv": 0.4084, "open_interest": 50.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0023, "vega": 0.1997, "theta": -0.005, "rho": -0.1829, "theo": 2.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T13:27:22", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "CSCO281215C00060000", "bid": 47.5, "bid_size": 770.0, "ask": 50.5, "ask_size": 373.0, "iv": 0.3721, "open_interest": 506.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0027, "vega": 0.237, "theta": 0.0, "rho": 0.9226, "theo": 49.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.35, "last_trade_time": "2026-11-02T13:19:13", "percent_change": 0.0, "prev_day_close": 49.125}, {"option": "CSCO281215P00060000", "bid": 2.95, "bid_size": 206.0, "ask": 3.55, "ask_size": 343.0, "iv": 0.4049, "open_interest": 56.0, "volume": 2.0, "delta": -0.0914, "gamma": 0.0028, "vega": 0.2417, "theta": -0.0059, "rho": -0.2354, "theo": 3.2005, "change": 0.125, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T11:30:23", "percent_change": 3.87597, "prev_day_close": 3.22500002384186}, {"option": "CSCO281215C00065000", "bid": 44.6, "bid_size": 885.0, "ask": 47.85, "ask_size": 915.0, "iv": 0.401, "open_interest": 268.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0033, "vega": 0.279, "theta": -0.0012, "rho": 0.949, "theo": 46.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-11-03T13:11:23", "percent_change": 0.0, "prev_day_close": 45.9250011444092}, {"option": "CSCO281215P00065000", "bid": 3.75, "bid_size": 585.0, "ask": 4.65, "ask_size": 421.0, "iv": 0.3981, "open_interest": 51.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0034, "vega": 0.2848, "theta": -0.0069, "rho": -0.2938, "theo": 4.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-02T10:54:26", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "CSCO281215C00070000", "bid": 40.7, "bid_size": 664.0, "ask": 44.0, "ask_size": 609.0, "iv": 0.3806, "open_interest": 131.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0038, "vega": 0.3212, "theta": -0.0026, "rho": 0.9657, "theo": 42.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.62, "last_trade_time": "2026-10-27T13:01:18", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "CSCO281215P00070000", "bid": 5.3, "bid_size": 2.0, "ask": 6.05, "ask_size": 518.0, "iv": 0.4029, "open_interest": 409.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.004, "vega": 0.3282, "theta": -0.0079, "rho": -0.3594, "theo": 5.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T12:05:15", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CSCO281215C00075000", "bid": 38.0, "bid_size": 771.0, "ask": 42.0, "ask_size": 775.0, "iv": 0.402, "open_interest": 70.0, "volume": 32.0, "delta": 0.8403, "gamma": 0.0043, "vega": 0.3622, "theta": -0.004, "rho": 0.974, "theo": 39.6313, "change": -0.2, "open": 39.05, "high": 39.05, "low": 39.05, "tick": "down", "last_trade_price": 39.05, "last_trade_time": "2026-11-04T13:16:03", "percent_change": -0.509554, "prev_day_close": 39.25}, {"option": "CSCO281215P00075000", "bid": 6.5, "bid_size": 159.0, "ask": 7.35, "ask_size": 423.0, "iv": 0.395, "open_interest": 3.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0046, "vega": 0.3701, "theta": -0.0088, "rho": -0.4284, "theo": 6.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-10-30T10:29:08", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "CSCO281215C00080000", "bid": 34.8, "bid_size": 748.0, "ask": 37.9, "ask_size": 566.0, "iv": 0.3817, "open_interest": 101.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0048, "vega": 0.4007, "theta": -0.0054, "rho": 0.9752, "theo": 36.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.63, "last_trade_time": "2026-10-01T15:11:53", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "CSCO281215P00080000", "bid": 7.9, "bid_size": 493.0, "ask": 8.95, "ask_size": 539.0, "iv": 0.3896, "open_interest": 165.0, "volume": 0.0, "delta": -0.2013, "gamma": 0.0051, "vega": 0.409, "theta": -0.0097, "rho": -0.5008, "theo": 8.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-27T15:19:59", "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "CSCO281215C00085000", "bid": 32.1, "bid_size": 423.0, "ask": 35.0, "ask_size": 398.0, "iv": 0.3801, "open_interest": 12.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0053, "vega": 0.4366, "theta": -0.0066, "rho": 0.9687, "theo": 33.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-11-03T10:58:46", "percent_change": 0.0, "prev_day_close": 33.5750007629394}, {"option": "CSCO281215P00085000", "bid": 9.95, "bid_size": 103.0, "ask": 10.85, "ask_size": 538.0, "iv": 0.3913, "open_interest": 7.0, "volume": 1.0, "delta": -0.234, "gamma": 0.0057, "vega": 0.4454, "theta": -0.0104, "rho": -0.5734, "theo": 10.2057, "change": -0.225, "open": 10.35, "high": 10.35, "low": 10.35, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-04T11:01:53", "percent_change": -2.12766, "prev_day_close": 10.5750002861023}, {"option": "CSCO281215C00090000", "bid": 29.45, "bid_size": 729.0, "ask": 32.7, "ask_size": 713.0, "iv": 0.3816, "open_interest": 83.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0057, "vega": 0.4686, "theta": -0.0077, "rho": 0.9574, "theo": 31.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-10-19T15:38:11", "percent_change": 0.0, "prev_day_close": 30.7749996185303}, {"option": "CSCO281215P00090000", "bid": 11.8, "bid_size": 405.0, "ask": 12.9, "ask_size": 429.0, "iv": 0.3879, "open_interest": 60.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0062, "vega": 0.4777, "theta": -0.0112, "rho": -0.648, "theo": 12.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-02T11:45:16", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "CSCO281215C00095000", "bid": 27.2, "bid_size": 424.0, "ask": 30.0, "ask_size": 425.0, "iv": 0.3794, "open_interest": 21.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0061, "vega": 0.497, "theta": -0.0086, "rho": 0.9401, "theo": 28.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.12, "last_trade_time": "2026-11-03T11:22:00", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "CSCO281215P00095000", "bid": 12.9, "bid_size": 539.0, "ask": 15.75, "ask_size": 394.0, "iv": 0.3815, "open_interest": 94.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0067, "vega": 0.5052, "theta": -0.0117, "rho": -0.7142, "theo": 14.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-28T12:55:45", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "CSCO281215C00100000", "bid": 24.0, "bid_size": 316.0, "ask": 28.5, "ask_size": 299.0, "iv": 0.3765, "open_interest": 25.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.0064, "vega": 0.5213, "theta": -0.0095, "rho": 0.9195, "theo": 26.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.78, "last_trade_time": "2026-11-02T15:39:50", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "CSCO281215P00100000", "bid": 14.5, "bid_size": 625.0, "ask": 19.0, "ask_size": 518.0, "iv": 0.3806, "open_interest": 114.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.0071, "vega": 0.5276, "theta": -0.0122, "rho": -0.786, "theo": 16.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.13, "last_trade_time": "2026-11-02T15:05:02", "percent_change": 0.0, "prev_day_close": 17.2249994277954}, {"option": "CSCO281215C00105000", "bid": 22.95, "bid_size": 1176.0, "ask": 25.5, "ask_size": 569.0, "iv": 0.3768, "open_interest": 1053.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0067, "vega": 0.5415, "theta": -0.0102, "rho": 0.8944, "theo": 24.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-10-30T15:41:02", "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "CSCO281215P00105000", "bid": 18.6, "bid_size": 225.0, "ask": 20.4, "ask_size": 500.0, "iv": 0.3822, "open_interest": 10.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.0076, "vega": 0.5448, "theta": -0.0126, "rho": -0.8455, "theo": 19.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.62, "last_trade_time": "2026-10-19T10:01:25", "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "CSCO281215C00110000", "bid": 21.1, "bid_size": 819.0, "ask": 22.4, "ask_size": 34.0, "iv": 0.3663, "open_interest": 226.0, "volume": 2.0, "delta": 0.6225, "gamma": 0.0069, "vega": 0.5576, "theta": -0.0108, "rho": 0.8674, "theo": 22.3797, "change": -0.125, "open": 22.15, "high": 22.2, "low": 22.15, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-04T15:44:16", "percent_change": -0.559914, "prev_day_close": 22.3250007629395}, {"option": "CSCO281215P00110000", "bid": 20.4, "bid_size": 406.0, "ask": 23.3, "ask_size": 409.0, "iv": 0.3734, "open_interest": 27.0, "volume": 1.0, "delta": -0.4143, "gamma": 0.008, "vega": 0.5569, "theta": -0.0129, "rho": -0.9071, "theo": 22.0841, "change": -0.3, "open": 22.35, "high": 22.35, "low": 22.35, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-11-04T10:48:03", "percent_change": -1.3245, "prev_day_close": 22.6499996185303}, {"option": "CSCO281215C00115000", "bid": 19.4, "bid_size": 598.0, "ask": 21.8, "ask_size": 734.0, "iv": 0.377, "open_interest": 68.0, "volume": 10.0, "delta": 0.591, "gamma": 0.0071, "vega": 0.5697, "theta": -0.0113, "rho": 0.8369, "theo": 20.5528, "change": -0.125, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-04T12:54:29", "percent_change": -0.611996, "prev_day_close": 20.4250001907349}, {"option": "CSCO281215P00115000", "bid": 24.15, "bid_size": 368.0, "ask": 26.2, "ask_size": 512.0, "iv": 0.379, "open_interest": 8.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0083, "vega": 0.5628, "theta": -0.0131, "rho": -0.9501, "theo": 25.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.82, "last_trade_time": "2026-11-02T13:32:17", "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "CSCO281215C00120000", "bid": 17.7, "bid_size": 719.0, "ask": 20.15, "ask_size": 669.0, "iv": 0.3758, "open_interest": 258.0, "volume": 0.0, "delta": 0.56, "gamma": 0.0072, "vega": 0.578, "theta": -0.0116, "rho": 0.8062, "theo": 18.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-30T13:28:52", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "CSCO281215P00120000", "bid": 27.2, "bid_size": 543.0, "ask": 29.45, "ask_size": 407.0, "iv": 0.3785, "open_interest": 1180.0, "volume": 0.0, "delta": -0.4899, "gamma": 0.0086, "vega": 0.5643, "theta": -0.0132, "rho": -0.9896, "theo": 28.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-10-14T10:15:03", "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "CSCO281215C00125000", "bid": 16.15, "bid_size": 543.0, "ask": 18.25, "ask_size": 480.0, "iv": 0.3717, "open_interest": 35.0, "volume": 1.0, "delta": 0.5298, "gamma": 0.0073, "vega": 0.5827, "theta": -0.0119, "rho": 0.7729, "theo": 17.3161, "change": 0.6, "open": 17.55, "high": 17.55, "low": 17.55, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-11-04T10:36:30", "percent_change": 3.53982, "prev_day_close": 16.9499998092651}, {"option": "CSCO281215P00125000", "bid": 30.5, "bid_size": 519.0, "ask": 32.85, "ask_size": 397.0, "iv": 0.3788, "open_interest": 2.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.0089, "vega": 0.5587, "theta": -0.0132, "rho": -1.0216, "theo": 31.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-10-12T10:12:44", "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "CSCO281215C00130000", "bid": 14.85, "bid_size": 429.0, "ask": 17.15, "ask_size": 488.0, "iv": 0.3745, "open_interest": 5.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.0073, "vega": 0.5842, "theta": -0.0121, "rho": 0.74, "theo": 15.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-15T15:10:06", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "CSCO281215P00130000", "bid": 34.0, "bid_size": 427.0, "ask": 35.95, "ask_size": 419.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.0092, "vega": 0.5501, "theta": -0.0132, "rho": -1.0433, "theo": 34.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.625}, {"option": "CSCO281215C00135000", "bid": 13.0, "bid_size": 547.0, "ask": 16.1, "ask_size": 543.0, "iv": 0.3712, "open_interest": 29.0, "volume": 0.0, "delta": 0.4724, "gamma": 0.0073, "vega": 0.5827, "theta": -0.0122, "rho": 0.7065, "theo": 14.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.87, "last_trade_time": "2026-10-06T11:49:28", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "CSCO281215P00135000", "bid": 37.6, "bid_size": 145.0, "ask": 40.2, "ask_size": 219.0, "iv": 0.3808, "open_interest": 1.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0094, "vega": 0.5335, "theta": -0.0131, "rho": -1.0416, "theo": 38.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.41, "last_trade_time": "2026-08-27T13:50:38", "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "CSCO281215C00140000", "bid": 12.4, "bid_size": 640.0, "ask": 14.4, "ask_size": 578.0, "iv": 0.3713, "open_interest": 1585.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0073, "vega": 0.5785, "theta": -0.0122, "rho": 0.6726, "theo": 13.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-11-03T10:50:25", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CSCO281215P00140000", "bid": 40.0, "bid_size": 193.0, "ask": 44.5, "ask_size": 209.0, "iv": 0.3727, "open_interest": 1.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0096, "vega": 0.5129, "theta": -0.013, "rho": -1.0292, "theo": 42.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-08-18T11:25:08", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "CSCO281215C00145000", "bid": 11.35, "bid_size": 513.0, "ask": 13.3, "ask_size": 494.0, "iv": 0.3711, "open_interest": 28.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.0072, "vega": 0.5723, "theta": -0.0122, "rho": 0.6405, "theo": 12.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-03T10:40:19", "percent_change": 0.0, "prev_day_close": 12.3250002861023}, {"option": "CSCO281215P00145000", "bid": 44.3, "bid_size": 163.0, "ask": 48.5, "ask_size": 221.0, "iv": 0.3776, "open_interest": 20.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.0097, "vega": 0.489, "theta": -0.0127, "rho": -1.0185, "theo": 46.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.23, "last_trade_time": "2026-09-14T10:14:46", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "CSCO281215C00150000", "bid": 9.8, "bid_size": 539.0, "ask": 12.75, "ask_size": 550.0, "iv": 0.3697, "open_interest": 25.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.0071, "vega": 0.564, "theta": -0.0121, "rho": 0.6082, "theo": 11.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-10-22T15:34:15", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "CSCO281215P00150000", "bid": 48.0, "bid_size": 171.0, "ask": 51.65, "ask_size": 165.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.0098, "vega": 0.4622, "theta": -0.0123, "rho": -0.9898, "theo": 50.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "CSCO281215C00155000", "bid": 9.5, "bid_size": 573.0, "ask": 11.15, "ask_size": 477.0, "iv": 0.3687, "open_interest": 82.0, "volume": 0.0, "delta": 0.3725, "gamma": 0.007, "vega": 0.554, "theta": -0.012, "rho": 0.577, "theo": 10.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-11-03T10:26:05", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CSCO281215P00155000", "bid": 52.0, "bid_size": 178.0, "ask": 57.0, "ask_size": 181.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0099, "vega": 0.4298, "theta": -0.0117, "rho": -0.9285, "theo": 54.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "CSCO281215C00160000", "bid": 8.05, "bid_size": 669.0, "ask": 11.0, "ask_size": 807.0, "iv": 0.3691, "open_interest": 34.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.0068, "vega": 0.5432, "theta": -0.0118, "rho": 0.5479, "theo": 9.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-12T10:47:25", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CSCO281215P00160000", "bid": 56.5, "bid_size": 187.0, "ask": 61.0, "ask_size": 191.0, "iv": 0.3758, "open_interest": 30.0, "volume": 0.0, "delta": -0.775, "gamma": 0.01, "vega": 0.3934, "theta": -0.0111, "rho": -0.8836, "theo": 58.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.45, "last_trade_time": "2026-09-23T14:02:11", "percent_change": 0.0, "prev_day_close": 59.4750003814697}, {"option": "CSCO281215C00165000", "bid": 7.75, "bid_size": 466.0, "ask": 10.15, "ask_size": 465.0, "iv": 0.3725, "open_interest": 4.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0066, "vega": 0.5312, "theta": -0.0116, "rho": 0.5192, "theo": 8.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-10-19T15:51:11", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "CSCO281215P00165000", "bid": 61.0, "bid_size": 194.0, "ask": 64.6, "ask_size": 193.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0101, "vega": 0.3571, "theta": -0.0108, "rho": -0.8357, "theo": 62.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9249992370606}, {"option": "CSCO281215C00170000", "bid": 7.0, "bid_size": 788.0, "ask": 9.35, "ask_size": 807.0, "iv": 0.3709, "open_interest": 235.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0065, "vega": 0.5183, "theta": -0.0114, "rho": 0.4919, "theo": 8.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-10-30T12:04:15", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "CSCO281215P00170000", "bid": 65.95, "bid_size": 156.0, "ask": 69.15, "ask_size": 184.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0106, "vega": 0.3123, "theta": -0.0109, "rho": -0.71, "theo": 67.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.375}, {"option": "CSCO290119C00055000", "bid": 51.55, "bid_size": 867.0, "ask": 54.3, "ask_size": 10.0, "iv": 0.3634, "open_interest": 163.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0022, "vega": 0.2007, "theta": 0.0, "rho": 0.8987, "theo": 53.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.94, "last_trade_time": "2026-11-03T15:10:59", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "CSCO290119P00055000", "bid": 2.28, "bid_size": 191.0, "ask": 2.72, "ask_size": 145.0, "iv": 0.4083, "open_interest": 23.0, "volume": 1.0, "delta": -0.0721, "gamma": 0.0023, "vega": 0.2061, "theta": -0.0049, "rho": -0.198, "theo": 2.4953, "change": -0.155, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T09:56:50", "percent_change": -6.06653, "prev_day_close": 2.55499994754791}, {"option": "CSCO290119C00060000", "bid": 47.5, "bid_size": 598.0, "ask": 51.7, "ask_size": 614.0, "iv": 0.3831, "open_interest": 90.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0027, "vega": 0.2438, "theta": 0.0, "rho": 0.9338, "theo": 50.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.78, "last_trade_time": "2026-11-03T09:39:32", "percent_change": 0.0, "prev_day_close": 49.3249988555908}, {"option": "CSCO290119P00060000", "bid": 3.1, "bid_size": 199.0, "ask": 3.75, "ask_size": 349.0, "iv": 0.406, "open_interest": 58.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0028, "vega": 0.2487, "theta": -0.0058, "rho": -0.2534, "theo": 3.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T15:02:36", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "CSCO290119C00065000", "bid": 44.15, "bid_size": 468.0, "ask": 47.6, "ask_size": 347.0, "iv": 0.3736, "open_interest": 17.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0032, "vega": 0.2869, "theta": -0.0012, "rho": 0.9645, "theo": 46.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.49, "last_trade_time": "2026-10-09T15:20:40", "percent_change": 0.0, "prev_day_close": 45.9249992370606}, {"option": "CSCO290119P00065000", "bid": 2.45, "bid_size": 1083.0, "ask": 5.7, "ask_size": 677.0, "iv": 0.3883, "open_interest": 199.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0033, "vega": 0.2926, "theta": -0.0068, "rho": -0.3148, "theo": 4.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-11-02T15:51:55", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CSCO290119C00070000", "bid": 40.75, "bid_size": 744.0, "ask": 44.0, "ask_size": 386.0, "iv": 0.3679, "open_interest": 118.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0037, "vega": 0.3263, "theta": -0.0026, "rho": 0.9802, "theo": 43.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.55, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 42.4250011444092}, {"option": "CSCO290119P00070000", "bid": 5.2, "bid_size": 493.0, "ask": 6.05, "ask_size": 422.0, "iv": 0.3961, "open_interest": 12.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0039, "vega": 0.3356, "theta": -0.0077, "rho": -0.3825, "theo": 5.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-11-03T15:56:23", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CSCO290119C00075000", "bid": 37.9, "bid_size": 608.0, "ask": 41.0, "ask_size": 256.0, "iv": 0.3743, "open_interest": 19.0, "volume": 4.0, "delta": 0.8409, "gamma": 0.0042, "vega": 0.3697, "theta": -0.004, "rho": 0.9866, "theo": 40.1098, "change": 0.9, "open": 40.35, "high": 40.35, "low": 40.35, "tick": "down", "last_trade_price": 40.35, "last_trade_time": "2026-11-04T10:35:56", "percent_change": 2.28137, "prev_day_close": 39.4500007629394}, {"option": "CSCO290119P00075000", "bid": 6.7, "bid_size": 172.0, "ask": 7.5, "ask_size": 551.0, "iv": 0.3942, "open_interest": 25.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0045, "vega": 0.3778, "theta": -0.0086, "rho": -0.4531, "theo": 7.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-27T13:22:16", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CSCO290119C00080000", "bid": 35.65, "bid_size": 676.0, "ask": 38.5, "ask_size": 667.0, "iv": 0.388, "open_interest": 54.0, "volume": 1.0, "delta": 0.8126, "gamma": 0.0047, "vega": 0.4088, "theta": -0.0053, "rho": 0.9887, "theo": 37.1549, "change": -0.45, "open": 36.05, "high": 36.05, "low": 36.05, "tick": "down", "last_trade_price": 36.05, "last_trade_time": "2026-11-04T12:50:37", "percent_change": -1.23288, "prev_day_close": 36.5}, {"option": "CSCO290119P00080000", "bid": 8.4, "bid_size": 92.0, "ask": 9.2, "ask_size": 557.0, "iv": 0.3935, "open_interest": 17.0, "volume": 0.0, "delta": -0.2013, "gamma": 0.005, "vega": 0.4169, "theta": -0.0094, "rho": -0.5286, "theo": 8.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-26T09:30:00", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CSCO290119C00085000", "bid": 32.45, "bid_size": 773.0, "ask": 35.35, "ask_size": 422.0, "iv": 0.3767, "open_interest": 25.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0051, "vega": 0.4435, "theta": -0.0064, "rho": 0.9842, "theo": 34.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.14, "last_trade_time": "2026-10-30T10:24:43", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "CSCO290119P00085000", "bid": 10.25, "bid_size": 17.0, "ask": 11.05, "ask_size": 434.0, "iv": 0.3922, "open_interest": 4.0, "volume": 5.0, "delta": -0.2329, "gamma": 0.0055, "vega": 0.4525, "theta": -0.0102, "rho": -0.6024, "theo": 10.4488, "change": -0.825, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T11:10:53", "percent_change": -7.69231, "prev_day_close": 10.7249999046326}, {"option": "CSCO290119C00090000", "bid": 29.9, "bid_size": 817.0, "ask": 32.7, "ask_size": 489.0, "iv": 0.3755, "open_interest": 69.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0056, "vega": 0.4765, "theta": -0.0075, "rho": 0.973, "theo": 31.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.92, "last_trade_time": "2026-11-03T11:22:00", "percent_change": 0.0, "prev_day_close": 31.1750001907349}, {"option": "CSCO290119P00090000", "bid": 11.85, "bid_size": 535.0, "ask": 13.15, "ask_size": 430.0, "iv": 0.3866, "open_interest": 58.0, "volume": 0.0, "delta": -0.2664, "gamma": 0.006, "vega": 0.4853, "theta": -0.0109, "rho": -0.6789, "theo": 12.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-10-21T10:09:42", "percent_change": 0.0, "prev_day_close": 12.7749996185303}, {"option": "CSCO290119C00095000", "bid": 27.5, "bid_size": 901.0, "ask": 30.45, "ask_size": 619.0, "iv": 0.3763, "open_interest": 7.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.0059, "vega": 0.5042, "theta": -0.0084, "rho": 0.9588, "theo": 29.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-10-06T14:44:11", "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "CSCO290119P00095000", "bid": 13.2, "bid_size": 904.0, "ask": 15.45, "ask_size": 419.0, "iv": 0.3775, "open_interest": 6.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0065, "vega": 0.5124, "theta": -0.0115, "rho": -0.7498, "theo": 14.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-23T12:02:27", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "CSCO290119C00100000", "bid": 26.6, "bid_size": 99.0, "ask": 27.55, "ask_size": 300.0, "iv": 0.3818, "open_interest": 1098.0, "volume": 14.0, "delta": 0.6903, "gamma": 0.0062, "vega": 0.5294, "theta": -0.0092, "rho": 0.9377, "theo": 27.0687, "change": -1.075, "open": 26.67, "high": 26.67, "low": 25.4, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-04T15:55:14", "percent_change": -4.06044, "prev_day_close": 26.4750003814697}, {"option": "CSCO290119P00100000", "bid": 15.25, "bid_size": 921.0, "ask": 17.8, "ask_size": 418.0, "iv": 0.3726, "open_interest": 25.0, "volume": 1.0, "delta": -0.3365, "gamma": 0.007, "vega": 0.5358, "theta": -0.012, "rho": -0.8174, "theo": 17.0171, "change": -0.06, "open": 17.09, "high": 17.09, "low": 17.09, "tick": "up", "last_trade_price": 17.09, "last_trade_time": "2026-11-04T12:25:42", "percent_change": -0.349858, "prev_day_close": 17.1500005722046}, {"option": "CSCO290119C00105000", "bid": 23.65, "bid_size": 698.0, "ask": 27.0, "ask_size": 890.0, "iv": 0.3868, "open_interest": 42.0, "volume": 1.0, "delta": 0.6589, "gamma": 0.0065, "vega": 0.5496, "theta": -0.0099, "rho": 0.9155, "theo": 24.9456, "change": 0.625, "open": 24.95, "high": 24.95, "low": 24.95, "tick": "up", "last_trade_price": 24.95, "last_trade_time": "2026-11-04T11:18:47", "percent_change": 2.56937, "prev_day_close": 24.3249998092651}, {"option": "CSCO290119P00105000", "bid": 18.85, "bid_size": 402.0, "ask": 20.7, "ask_size": 408.0, "iv": 0.3836, "open_interest": 67.0, "volume": 2.0, "delta": -0.3728, "gamma": 0.0074, "vega": 0.5532, "theta": -0.0124, "rho": -0.8758, "theo": 19.5698, "change": 0.0, "open": 19.6, "high": 20.2, "low": 19.6, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-04T11:26:52", "percent_change": 9.44232e-07, "prev_day_close": 20.1999998092651}, {"option": "CSCO290119C00110000", "bid": 21.35, "bid_size": 948.0, "ask": 23.8, "ask_size": 457.0, "iv": 0.3712, "open_interest": 244.0, "volume": 3.0, "delta": 0.6276, "gamma": 0.0067, "vega": 0.5664, "theta": -0.0105, "rho": 0.8885, "theo": 22.9679, "change": -0.13, "open": 22.0, "high": 22.72, "low": 22.0, "tick": "up", "last_trade_price": 22.72, "last_trade_time": "2026-11-04T15:48:12", "percent_change": -0.568925, "prev_day_close": 22.8499994277954}, {"option": "CSCO290119P00110000", "bid": 21.6, "bid_size": 373.0, "ask": 23.35, "ask_size": 428.0, "iv": 0.3812, "open_interest": 69.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0078, "vega": 0.5657, "theta": -0.0127, "rho": -0.9351, "theo": 22.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-10-20T10:22:15", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "CSCO290119C00115000", "bid": 19.55, "bid_size": 961.0, "ask": 21.6, "ask_size": 335.0, "iv": 0.3668, "open_interest": 58.0, "volume": 1.0, "delta": 0.5967, "gamma": 0.0069, "vega": 0.5791, "theta": -0.011, "rho": 0.8599, "theo": 21.1337, "change": 0.005, "open": 20.73, "high": 20.73, "low": 20.73, "tick": "down", "last_trade_price": 20.73, "last_trade_time": "2026-11-04T09:33:24", "percent_change": 0.0241282, "prev_day_close": 20.7249994277954}, {"option": "CSCO290119P00115000", "bid": 24.35, "bid_size": 424.0, "ask": 26.45, "ask_size": 430.0, "iv": 0.3798, "open_interest": 14.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0082, "vega": 0.5731, "theta": -0.0129, "rho": -0.9843, "theo": 25.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.26, "last_trade_time": "2026-10-09T13:29:50", "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "CSCO290119C00120000", "bid": 18.05, "bid_size": 815.0, "ask": 20.4, "ask_size": 535.0, "iv": 0.3713, "open_interest": 234.0, "volume": 0.0, "delta": 0.5663, "gamma": 0.0071, "vega": 0.5881, "theta": -0.0113, "rho": 0.8299, "theo": 19.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.28, "last_trade_time": "2026-11-03T12:48:51", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "CSCO290119P00120000", "bid": 27.4, "bid_size": 555.0, "ask": 29.8, "ask_size": 494.0, "iv": 0.3804, "open_interest": 415.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0085, "vega": 0.5748, "theta": -0.013, "rho": -1.0271, "theo": 28.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-10-28T09:32:09", "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "CSCO290119C00125000", "bid": 16.4, "bid_size": 827.0, "ask": 18.65, "ask_size": 399.0, "iv": 0.3678, "open_interest": 45.0, "volume": 1.0, "delta": 0.5366, "gamma": 0.0072, "vega": 0.5935, "theta": -0.0116, "rho": 0.7974, "theo": 17.8678, "change": 0.175, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T10:36:30", "percent_change": 0.981763, "prev_day_close": 17.8250007629395}, {"option": "CSCO290119P00125000", "bid": 30.65, "bid_size": 459.0, "ask": 32.85, "ask_size": 375.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.0088, "vega": 0.5707, "theta": -0.0131, "rho": -1.0593, "theo": 31.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "CSCO290119C00130000", "bid": 15.1, "bid_size": 765.0, "ask": 17.35, "ask_size": 636.0, "iv": 0.369, "open_interest": 245.0, "volume": 0.0, "delta": 0.5077, "gamma": 0.0072, "vega": 0.5956, "theta": -0.0118, "rho": 0.7658, "theo": 16.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.18, "last_trade_time": "2026-11-03T12:00:03", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "CSCO290119P00130000", "bid": 34.05, "bid_size": 509.0, "ask": 36.5, "ask_size": 491.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.559, "gamma": 0.0091, "vega": 0.5608, "theta": -0.0131, "rho": -1.077, "theo": 34.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "CSCO290119C00135000", "bid": 13.8, "bid_size": 608.0, "ask": 16.4, "ask_size": 691.0, "iv": 0.3713, "open_interest": 35.0, "volume": 0.0, "delta": 0.4799, "gamma": 0.0072, "vega": 0.595, "theta": -0.0119, "rho": 0.7323, "theo": 15.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-10-15T10:30:28", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "CSCO290119P00135000", "bid": 36.5, "bid_size": 347.0, "ask": 41.0, "ask_size": 312.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0093, "vega": 0.5457, "theta": -0.013, "rho": -1.0714, "theo": 38.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "CSCO290119C00140000", "bid": 12.8, "bid_size": 647.0, "ask": 14.8, "ask_size": 525.0, "iv": 0.369, "open_interest": 12.0, "volume": 0.0, "delta": 0.4531, "gamma": 0.0072, "vega": 0.5914, "theta": -0.0119, "rho": 0.7001, "theo": 13.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-28T10:50:10", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "CSCO290119P00140000", "bid": 41.5, "bid_size": 426.0, "ask": 43.9, "ask_size": 410.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.0095, "vega": 0.5256, "theta": -0.0129, "rho": -1.0679, "theo": 42.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "CSCO290119C00145000", "bid": 11.8, "bid_size": 637.0, "ask": 13.25, "ask_size": 394.0, "iv": 0.3654, "open_interest": 3.0, "volume": 1.0, "delta": 0.4276, "gamma": 0.0071, "vega": 0.5858, "theta": -0.0119, "rho": 0.6672, "theo": 12.798, "change": 0.245, "open": 12.52, "high": 12.52, "low": 12.52, "tick": "up", "last_trade_price": 12.52, "last_trade_time": "2026-11-04T14:13:38", "percent_change": 1.99593, "prev_day_close": 12.2750000953674}, {"option": "CSCO290119P00145000", "bid": 45.4, "bid_size": 408.0, "ask": 47.8, "ask_size": 417.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.6681, "gamma": 0.0097, "vega": 0.5016, "theta": -0.0126, "rho": -1.0591, "theo": 46.1017, "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": 46.9500007629394}, {"option": "CSCO290119C00150000", "bid": 10.75, "bid_size": 617.0, "ask": 13.1, "ask_size": 947.0, "iv": 0.372, "open_interest": 36.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.007, "vega": 0.5784, "theta": -0.0118, "rho": 0.6358, "theo": 11.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.44, "last_trade_time": "2026-10-28T10:57:21", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "CSCO290119P00150000", "bid": 49.45, "bid_size": 397.0, "ask": 51.85, "ask_size": 425.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.703, "gamma": 0.0098, "vega": 0.471, "theta": -0.0123, "rho": -1.0164, "theo": 50.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "CSCO290119C00155000", "bid": 9.65, "bid_size": 632.0, "ask": 12.05, "ask_size": 714.0, "iv": 0.3691, "open_interest": 10.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0069, "vega": 0.5688, "theta": -0.0117, "rho": 0.6105, "theo": 10.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T15:58:47", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "CSCO290119P00155000", "bid": 53.15, "bid_size": 158.0, "ask": 56.0, "ask_size": 167.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.01, "vega": 0.4411, "theta": -0.0119, "rho": -0.9836, "theo": 54.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0750007629394}, {"option": "CSCO290119C00160000", "bid": 8.5, "bid_size": 963.0, "ask": 11.35, "ask_size": 872.0, "iv": 0.3674, "open_interest": 1472.0, "volume": 0.0, "delta": 0.3591, "gamma": 0.0068, "vega": 0.5584, "theta": -0.0115, "rho": 0.5822, "theo": 10.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-02T15:53:41", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CSCO290119P00160000", "bid": 56.5, "bid_size": 172.0, "ask": 61.0, "ask_size": 190.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0102, "vega": 0.4052, "theta": -0.0115, "rho": -0.9181, "theo": 58.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4249992370606}, {"option": "CSCO290119C00165000", "bid": 7.7, "bid_size": 885.0, "ask": 10.55, "ask_size": 800.0, "iv": 0.3667, "open_interest": 19.0, "volume": 0.0, "delta": 0.3389, "gamma": 0.0066, "vega": 0.5469, "theta": -0.0114, "rho": 0.553, "theo": 9.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-27T11:35:47", "percent_change": 0.0, "prev_day_close": 8.77499985694885}, {"option": "CSCO290119P00165000", "bid": 61.0, "bid_size": 160.0, "ask": 64.75, "ask_size": 164.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0103, "vega": 0.3616, "theta": -0.0112, "rho": -0.8481, "theo": 62.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9250011444092}, {"option": "CSCO290119C00170000", "bid": 7.35, "bid_size": 824.0, "ask": 9.7, "ask_size": 756.0, "iv": 0.3686, "open_interest": 10.0, "volume": 0.0, "delta": 0.3201, "gamma": 0.0064, "vega": 0.5344, "theta": -0.0112, "rho": 0.5247, "theo": 8.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-30T10:14:24", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "CSCO290119P00170000", "bid": 65.5, "bid_size": 160.0, "ask": 69.25, "ask_size": 157.0, "iv": 0.3701, "open_interest": 1.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0107, "vega": 0.3201, "theta": -0.0112, "rho": -0.7764, "theo": 67.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.68, "last_trade_time": "2026-10-12T09:50:04", "percent_change": 0.0, "prev_day_close": 68.2999992370606}], "symbol": "CSCO", "security_type": "stock", "exchange_id": 2, "current_price": 103.75, "price_change": 0.64, "price_change_percent": 0.6215, "bid": 103.5, "ask": 103.9, "bid_size": 100, "ask_size": 500, "open": 103.79, "high": 105.08, "low": 101.8195, "close": 103.61, "prev_day_close": 102.97, "volume": 29198397, "iv30": 49.686, "iv30_change": -1.277, "iv30_change_percent": -2.5057, "seqno": 32086151688, "last_trade_time": "2026-11-04T15:59:59", "tick": "down"}, "symbol": "CSCO"}