{"timestamp": "2026-11-10 02:30:02", "data": {"options": [{"option": "CSV261120C00017500", "bid": 9.4, "bid_size": 76.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0094, "vega": 0.0036, "theta": -0.0268, "rho": 0.0029, "theo": 11.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "CSV261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 69.0, "iv": 2.8008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0091, "vega": 0.0038, "theta": -0.0271, "rho": -0.0004, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 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": "CSV261120C00020000", "bid": 6.9, "bid_size": 76.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0161, "vega": 0.0051, "theta": -0.0308, "rho": 0.0035, "theo": 8.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "CSV261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 73.0, "iv": 1.8085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0157, "vega": 0.0052, "theta": -0.031, "rho": -0.0006, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CSV261120C00022500", "bid": 4.5, "bid_size": 68.0, "ask": 7.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0293, "vega": 0.0074, "theta": -0.0351, "rho": 0.0042, "theo": 6.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "CSV261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 1.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0288, "vega": 0.0075, "theta": -0.0352, "rho": -0.0009, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CSV261120C00025000", "bid": 3.6, "bid_size": 19.0, "ask": 4.4, "ask_size": 56.0, "iv": 0.8728, "open_interest": 6.0, "volume": 5.0, "delta": 0.8553, "gamma": 0.0596, "vega": 0.0112, "theta": -0.0396, "rho": 0.0048, "theo": 3.884, "change": 1.05, "open": 3.8, "high": 3.8, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:54:04", "percent_change": 39.6226, "prev_day_close": 2.64999997615814}, {"option": "CSV261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.8365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.059, "vega": 0.0114, "theta": -0.0396, "rho": -0.0016, "theo": 0.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "CSV261120C00030000", "bid": 0.45, "bid_size": 7.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.5381, "open_interest": 0.0, "volume": 497.0, "delta": 0.3292, "gamma": 0.1284, "vega": 0.018, "theta": -0.0468, "rho": 0.0026, "theo": 0.5727, "change": -0.7, "open": 0.5, "high": 0.8, "low": 0.2, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:57:47", "percent_change": -60.8696, "prev_day_close": 1.14999997615814}, {"option": "CSV261120P00030000", "bid": 1.55, "bid_size": 41.0, "ask": 2.35, "ask_size": 65.0, "iv": 0.5402, "open_interest": 1.0, "volume": 0.0, "delta": -0.6691, "gamma": 0.1278, "vega": 0.018, "theta": -0.0465, "rho": -0.0075, "theo": 1.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:43:33", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "CSV261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 78.0, "iv": 1.1034, "open_interest": 5.0, "volume": 1.0, "delta": 0.132, "gamma": 0.0443, "vega": 0.0106, "theta": -0.0456, "rho": 0.0011, "theo": 0.2911, "change": -0.125, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:11:11", "percent_change": -11.6279, "prev_day_close": 1.07500004768372}, {"option": "CSV261120P00035000", "bid": 5.6, "bid_size": 16.0, "ask": 8.1, "ask_size": 51.0, "iv": 1.0919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0442, "vega": 0.0106, "theta": -0.0448, "rho": -0.0112, "theo": 6.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.53, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "CSV261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 1.4691, "open_interest": 8.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0238, "vega": 0.0076, "theta": -0.0427, "rho": 0.0007, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T12:12:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CSV261120P00040000", "bid": 10.2, "bid_size": 68.0, "ask": 13.1, "ask_size": 52.0, "iv": 1.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0238, "vega": 0.0076, "theta": -0.0414, "rho": -0.0123, "theo": 11.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "CSV261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.8159, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0157, "vega": 0.006, "theta": -0.0402, "rho": 0.0005, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 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": "CSV261120P00045000", "bid": 15.3, "bid_size": 72.0, "ask": 18.1, "ask_size": 48.0, "iv": 1.7236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0158, "vega": 0.006, "theta": -0.0385, "rho": -0.0121, "theo": 16.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T13:58:55", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "CSV261218C00017500", "bid": 9.5, "bid_size": 76.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0132, "vega": 0.0086, "theta": -0.0149, "rho": 0.007, "theo": 11.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CSV261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0115, "vega": 0.0106, "theta": -0.0139, "rho": -0.0021, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 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": "CSV261218C00020000", "bid": 7.0, "bid_size": 76.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0209, "vega": 0.0124, "theta": -0.0163, "rho": 0.0092, "theo": 8.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "CSV261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.8865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0187, "vega": 0.0142, "theta": -0.0154, "rho": -0.003, "theo": 0.3354, "change": 0.0, "open": 0.0, "high": 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": "CSV261218C00022500", "bid": 4.5, "bid_size": 68.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0345, "vega": 0.0178, "theta": -0.0177, "rho": 0.0113, "theo": 6.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "CSV261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.6535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0317, "vega": 0.0193, "theta": -0.0169, "rho": -0.0045, "theo": 0.4418, "change": 0.0, "open": 0.0, "high": 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": "CSV261218C00025000", "bid": 3.8, "bid_size": 14.0, "ask": 4.7, "ask_size": 59.0, "iv": 0.6011, "open_interest": 7.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0601, "vega": 0.0253, "theta": -0.019, "rho": 0.0128, "theo": 4.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T13:56:32", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "CSV261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 65.0, "iv": 0.5973, "open_interest": 0.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0563, "vega": 0.0266, "theta": -0.0181, "rho": -0.0073, "theo": 0.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CSV261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 67.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0973, "vega": 0.0351, "theta": -0.0192, "rho": 0.0091, "theo": 0.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CSV261218P00030000", "bid": 1.65, "bid_size": 7.0, "ask": 3.7, "ask_size": 60.0, "iv": 0.4654, "open_interest": 1.0, "volume": 0.0, "delta": -0.6212, "gamma": 0.0948, "vega": 0.0349, "theta": -0.0185, "rho": -0.0228, "theo": 2.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T14:23:12", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "CSV261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.5652, "open_interest": 1.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0445, "vega": 0.0235, "theta": -0.018, "rho": 0.0044, "theo": 0.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T11:06:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CSV261218P00035000", "bid": 5.7, "bid_size": 11.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0439, "vega": 0.0234, "theta": -0.0172, "rho": -0.0343, "theo": 7.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "CSV261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.792, "open_interest": 3.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0258, "vega": 0.0175, "theta": -0.017, "rho": 0.0029, "theo": 0.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T15:10:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CSV261218P00040000", "bid": 10.2, "bid_size": 76.0, "ask": 13.1, "ask_size": 51.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0256, "vega": 0.0174, "theta": -0.0157, "rho": -0.0415, "theo": 11.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CSV261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.976, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0176, "vega": 0.0141, "theta": -0.0161, "rho": 0.0021, "theo": 0.2758, "change": 0.0, "open": 0.0, "high": 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": "CSV261218P00045000", "bid": 14.8, "bid_size": 49.0, "ask": 18.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0175, "vega": 0.014, "theta": -0.0144, "rho": -0.0472, "theo": 16.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "CSV261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.1318, "open_interest": 0.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0132, "vega": 0.0119, "theta": -0.0153, "rho": 0.0017, "theo": 0.2384, "change": 0.0, "open": 0.0, "high": 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": "CSV261218P00050000", "bid": 19.7, "bid_size": 49.0, "ask": 23.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0132, "vega": 0.0119, "theta": -0.0132, "rho": -0.0511, "theo": 21.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "CSV270115C00020000", "bid": 7.1, "bid_size": 76.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.019, "vega": 0.019, "theta": -0.009, "rho": 0.0215, "theo": 8.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CSV270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0185, "vega": 0.0192, "theta": -0.0096, "rho": -0.005, "theo": 0.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CSV270115C00022500", "bid": 5.1, "bid_size": 76.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0312, "vega": 0.026, "theta": -0.0103, "rho": 0.0251, "theo": 6.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "CSV270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0306, "vega": 0.0261, "theta": -0.0108, "rho": -0.0074, "theo": 0.5007, "change": 0.0, "open": 0.0, "high": 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": "CSV270115C00025000", "bid": 2.7, "bid_size": 143.0, "ask": 5.1, "ask_size": 32.0, "iv": 0.3075, "open_interest": 75.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0521, "vega": 0.0356, "theta": -0.0117, "rho": 0.0272, "theo": 4.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-06T14:56:21", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CSV270115P00025000", "bid": 0.15, "bid_size": 38.0, "ask": 1.25, "ask_size": 49.0, "iv": 0.4439, "open_interest": 7.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0516, "vega": 0.0356, "theta": -0.012, "rho": -0.0118, "theo": 0.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T15:49:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CSV270115C00030000", "bid": 0.95, "bid_size": 69.0, "ask": 1.85, "ask_size": 60.0, "iv": 0.4021, "open_interest": 3.0, "volume": 1.0, "delta": 0.4192, "gamma": 0.0828, "vega": 0.0477, "theta": -0.0135, "rho": 0.0186, "theo": 1.3005, "change": 0.1, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:08:59", "percent_change": 7.14286, "prev_day_close": 1.40000002458692}, {"option": "CSV270115P00030000", "bid": 2.1, "bid_size": 41.0, "ask": 3.1, "ask_size": 48.0, "iv": 0.3724, "open_interest": 13.0, "volume": 1.0, "delta": -0.5755, "gamma": 0.0833, "vega": 0.0477, "theta": -0.0134, "rho": -0.0298, "theo": 2.6424, "change": -0.155, "open": 3.32, "high": 3.32, "low": 3.32, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-09T09:34:31", "percent_change": -4.46043, "prev_day_close": 3.47500002384186}, {"option": "CSV270115C00035000", "bid": 0.05, "bid_size": 18.0, "ask": 0.7, "ask_size": 70.0, "iv": 0.4192, "open_interest": 24.0, "volume": 7.0, "delta": 0.2099, "gamma": 0.0458, "vega": 0.0353, "theta": -0.0132, "rho": 0.0095, "theo": 0.6624, "change": -0.925, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:33:45", "percent_change": -75.5102, "prev_day_close": 1.22500002384186}, {"option": "CSV270115P00035000", "bid": 5.9, "bid_size": 39.0, "ask": 8.2, "ask_size": 70.0, "iv": 0.5288, "open_interest": 20.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0467, "vega": 0.0351, "theta": -0.0128, "rho": -0.0384, "theo": 6.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-16T12:10:07", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "CSV270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.5932, "open_interest": 20.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0281, "vega": 0.0271, "theta": -0.0126, "rho": 0.0062, "theo": 0.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:07:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CSV270115P00040000", "bid": 10.5, "bid_size": 28.0, "ask": 13.1, "ask_size": 57.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0292, "vega": 0.0265, "theta": -0.0118, "rho": -0.0408, "theo": 11.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CSV270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7341, "open_interest": 9.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0197, "vega": 0.0221, "theta": -0.0119, "rho": 0.0046, "theo": 0.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T09:30:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CSV270115P00045000", "bid": 15.0, "bid_size": 41.0, "ask": 18.1, "ask_size": 18.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0208, "vega": 0.0212, "theta": -0.0108, "rho": -0.0411, "theo": 16.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "CSV270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0149, "vega": 0.0188, "theta": -0.0114, "rho": 0.0037, "theo": 0.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CSV270115P00050000", "bid": 19.4, "bid_size": 49.0, "ask": 23.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0161, "vega": 0.0175, "theta": -0.0099, "rho": -0.0412, "theo": 21.5983, "change": 0.0, "open": 0.0, "high": 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": "CSV270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.9566, "open_interest": 0.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.012, "vega": 0.0164, "theta": -0.0109, "rho": 0.0031, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 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": "CSV270115P00055000", "bid": 25.0, "bid_size": 41.0, "ask": 28.1, "ask_size": 17.0, "iv": 0.9096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0132, "vega": 0.0148, "theta": -0.0091, "rho": -0.0397, "theo": 26.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "CSV270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.01, "vega": 0.0147, "theta": -0.0105, "rho": 0.0027, "theo": 0.2631, "change": 0.0, "open": 0.0, "high": 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": "CSV270115P00060000", "bid": 29.3, "bid_size": 42.0, "ask": 33.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0113, "vega": 0.0129, "theta": -0.0083, "rho": -0.0396, "theo": 31.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "CSV270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.1298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0085, "vega": 0.0134, "theta": -0.0101, "rho": 0.0023, "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": 1.07500004768372}, {"option": "CSV270115P00065000", "bid": 34.3, "bid_size": 42.0, "ask": 38.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0099, "vega": 0.0111, "theta": -0.0076, "rho": -0.037, "theo": 36.4812, "change": 0.0, "open": 0.0, "high": 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": "CSV270416C00017500", "bid": 9.9, "bid_size": 68.0, "ask": 12.8, "ask_size": 18.0, "iv": 0.5551, "open_interest": 1.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0138, "vega": 0.0307, "theta": -0.0058, "rho": 0.0373, "theo": 11.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T10:41:52", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CSV270416P00017500", "bid": 0.05, "bid_size": 18.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0129, "vega": 0.0322, "theta": -0.007, "rho": -0.0141, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CSV270416C00020000", "bid": 7.7, "bid_size": 68.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.02, "vega": 0.0387, "theta": -0.0065, "rho": 0.0444, "theo": 9.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CSV270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.4812, "open_interest": 10.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0191, "vega": 0.04, "theta": -0.0074, "rho": -0.0186, "theo": 0.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CSV270416C00022500", "bid": 5.6, "bid_size": 56.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0293, "vega": 0.0486, "theta": -0.007, "rho": 0.0504, "theo": 7.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CSV270416P00022500", "bid": 0.35, "bid_size": 62.0, "ask": 1.5, "ask_size": 54.0, "iv": 0.463, "open_interest": 18.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0283, "vega": 0.0495, "theta": -0.0076, "rho": -0.0249, "theo": 1.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:44:10", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "CSV270416C00025000", "bid": 3.8, "bid_size": 60.0, "ask": 6.2, "ask_size": 35.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0429, "vega": 0.0599, "theta": -0.0074, "rho": 0.0539, "theo": 4.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CSV270416P00025000", "bid": 0.85, "bid_size": 31.0, "ask": 3.7, "ask_size": 80.0, "iv": 0.5512, "open_interest": 1.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0418, "vega": 0.0606, "theta": -0.0077, "rho": -0.0342, "theo": 1.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T14:04:08", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "CSV270416C00030000", "bid": 1.45, "bid_size": 128.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.3924, "open_interest": 140.0, "volume": 0.0, "delta": 0.4527, "gamma": 0.063, "vega": 0.0734, "theta": -0.0075, "rho": 0.0435, "theo": 1.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:50:13", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "CSV270416P00030000", "bid": 2.8, "bid_size": 47.0, "ask": 4.1, "ask_size": 37.0, "iv": 0.3582, "open_interest": 2.0, "volume": 1.0, "delta": -0.5376, "gamma": 0.0634, "vega": 0.0734, "theta": -0.0074, "rho": -0.0654, "theo": 3.2596, "change": -0.22, "open": 4.13, "high": 4.13, "low": 4.13, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-09T09:34:31", "percent_change": -5.05747, "prev_day_close": 4.34999990463257}, {"option": "CSV270416C00035000", "bid": 0.6, "bid_size": 21.0, "ask": 1.5, "ask_size": 50.0, "iv": 0.4021, "open_interest": 11.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0425, "vega": 0.0613, "theta": -0.0077, "rho": 0.0268, "theo": 1.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T09:34:13", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CSV270416P00035000", "bid": 6.4, "bid_size": 28.0, "ask": 8.1, "ask_size": 55.0, "iv": 0.3822, "open_interest": 6.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0434, "vega": 0.0607, "theta": -0.0069, "rho": -0.0887, "theo": 7.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-09-08T15:35:42", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CSV270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.4147, "open_interest": 42.0, "volume": 10.0, "delta": 0.1924, "gamma": 0.0291, "vega": 0.0512, "theta": -0.0078, "rho": 0.0192, "theo": 0.8418, "change": -0.775, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:15:24", "percent_change": -65.9574, "prev_day_close": 1.17499995231628}, {"option": "CSV270416P00040000", "bid": 10.2, "bid_size": 68.0, "ask": 13.2, "ask_size": 65.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0302, "vega": 0.0503, "theta": -0.0064, "rho": -0.1, "theo": 12.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "CSV270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.5095, "open_interest": 3.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0219, "vega": 0.0446, "theta": -0.0079, "rho": 0.0152, "theo": 0.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T10:04:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CSV270416P00045000", "bid": 14.8, "bid_size": 53.0, "ask": 18.1, "ask_size": 28.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0235, "vega": 0.043, "theta": -0.006, "rho": -0.1036, "theo": 16.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "CSV270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.5019, "open_interest": 11.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0176, "vega": 0.0399, "theta": -0.0079, "rho": 0.0128, "theo": 0.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CSV270416P00050000", "bid": 19.3, "bid_size": 42.0, "ask": 23.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0196, "vega": 0.0376, "theta": -0.0057, "rho": -0.1021, "theo": 21.8228, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "CSV", "security_type": "stock", "exchange_id": 3, "current_price": 28.63, "price_change": 1.83, "price_change_percent": 6.8284, "bid": 26.25, "ask": 35.75, "bid_size": 100, "ask_size": 100, "open": 27.27, "high": 29.11, "low": 27.151, "close": 28.63, "prev_day_close": 26.8, "volume": 416495, "iv30": 42.058, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197774, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CSV"}