{"timestamp": "2026-11-13 23:41:49", "data": {"options": [{"option": "CTVA261120C00002500", "bid": 5.9, "bid_size": 347.0, "ask": 7.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0088, "rho": 0.0005, "theo": 6.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "CTVA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0088, "rho": 0.0, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTVA261120C00005000", "bid": 3.6, "bid_size": 474.0, "ask": 4.8, "ask_size": 109.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0153, "vega": 0.0006, "theta": -0.0101, "rho": 0.0009, "theo": 4.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T11:22:01", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CTVA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 102.0, "iv": 2.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0153, "vega": 0.0006, "theta": -0.0101, "rho": 0.0, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTVA261120C00007500", "bid": 1.7, "bid_size": 311.0, "ask": 2.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 10.0, "volume": 3.0, "delta": 0.9382, "gamma": 0.0812, "vega": 0.0016, "theta": -0.0125, "rho": 0.0013, "theo": 2.0107, "change": -0.34, "open": 1.7, "high": 1.81, "low": 1.7, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-13T15:00:49", "percent_change": -15.814, "prev_day_close": 2.14999997615814}, {"option": "CTVA261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 500.0, "iv": 1.0242, "open_interest": 26.0, "volume": 17.0, "delta": -0.0627, "gamma": 0.0814, "vega": 0.0016, "theta": -0.0125, "rho": -0.0001, "theo": 0.0428, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T14:47:32", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "CTVA261120C00010000", "bid": 0.05, "bid_size": 915.0, "ask": 0.15, "ask_size": 273.0, "iv": 0.5419, "open_interest": 918.0, "volume": 121.0, "delta": 0.295, "gamma": 0.3935, "vega": 0.0045, "theta": -0.0219, "rho": 0.0005, "theo": 0.1538, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T14:46:30", "percent_change": -42.8571, "prev_day_close": 0.175000004470348}, {"option": "CTVA261120P00010000", "bid": 0.6, "bid_size": 112.0, "ask": 0.8, "ask_size": 60.0, "iv": 0.6926, "open_interest": 319.0, "volume": 9.0, "delta": -0.7108, "gamma": 0.3972, "vega": 0.0045, "theta": -0.0221, "rho": -0.0008, "theo": 0.6879, "change": -0.05, "open": 1.0, "high": 1.0, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-13T15:59:37", "percent_change": -7.14286, "prev_day_close": 0.700000017881394}, {"option": "CTVA261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 546.0, "iv": 1.1234, "open_interest": 1555.0, "volume": 14.0, "delta": 0.0838, "gamma": 0.0864, "vega": 0.002, "theta": -0.0183, "rho": 0.0001, "theo": 0.0615, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T15:39:34", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CTVA261120P00012500", "bid": 3.0, "bid_size": 41.0, "ask": 3.2, "ask_size": 645.0, "iv": 1.356, "open_interest": 1010.0, "volume": 23.0, "delta": -0.9202, "gamma": 0.0867, "vega": 0.0019, "theta": -0.0184, "rho": -0.0007, "theo": 3.0988, "change": -0.05, "open": 3.22, "high": 3.22, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-13T15:30:48", "percent_change": -1.5873, "prev_day_close": 3.14999997615814}, {"option": "CTVA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 1.6826, "open_interest": 2064.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0389, "vega": 0.0012, "theta": -0.0138, "rho": 0.0001, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T09:47:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTVA261120P00015000", "bid": 5.5, "bid_size": 13.0, "ask": 5.7, "ask_size": 37.0, "iv": 1.9796, "open_interest": 80.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0387, "vega": 0.0011, "theta": -0.0138, "rho": -0.0006, "theo": 5.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-11-12T09:53:45", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CTVA261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 2.1251, "open_interest": 302.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0222, "vega": 0.0008, "theta": -0.0106, "rho": 0.0, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTVA261120P00017500", "bid": 7.6, "bid_size": 77.0, "ask": 9.1, "ask_size": 65.0, "iv": 3.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0218, "vega": 0.0007, "theta": -0.0104, "rho": -0.0005, "theo": 8.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-10-22T10:43:19", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CTVA261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 2.4925, "open_interest": 152.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0143, "vega": 0.0006, "theta": -0.0083, "rho": 0.0, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T15:31:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTVA261120P00020000", "bid": 10.1, "bid_size": 77.0, "ask": 11.6, "ask_size": 65.0, "iv": 4.0451, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0138, "vega": 0.0005, "theta": -0.0079, "rho": -0.0004, "theo": 10.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-10-22T10:43:20", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "CTVA261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1138.0, "iv": 4.6462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0099, "vega": 0.0004, "theta": -0.0066, "rho": 0.0, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 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": "CTVA261120P00022500", "bid": 12.2, "bid_size": 77.0, "ask": 14.3, "ask_size": 65.0, "iv": 4.0737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0094, "vega": 0.0004, "theta": -0.0061, "rho": -0.0003, "theo": 13.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "CTVA261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 3.0805, "open_interest": 1.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0072, "vega": 0.0003, "theta": -0.0054, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T11:43:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTVA261120P00025000", "bid": 14.7, "bid_size": 77.0, "ask": 16.8, "ask_size": 65.0, "iv": 4.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0067, "vega": 0.0003, "theta": -0.0048, "rho": -0.0003, "theo": 15.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-08T15:31:58", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "CTVA261218C00002500", "bid": 6.0, "bid_size": 42.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0034, "vega": 0.0004, "theta": -0.002, "rho": 0.001, "theo": 7.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "CTVA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 392.0, "iv": 3.9644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0055, "vega": 0.0011, "theta": -0.0035, "rho": -0.0002, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CTVA261218C00005000", "bid": 3.2, "bid_size": 42.0, "ask": 5.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0173, "vega": 0.0014, "theta": -0.0032, "rho": 0.0021, "theo": 4.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-12T09:46:57", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CTVA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 78.0, "iv": 1.0765, "open_interest": 1.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0226, "vega": 0.0024, "theta": -0.0043, "rho": -0.0004, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-12T10:00:07", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CTVA261218C00007500", "bid": 1.85, "bid_size": 46.0, "ask": 2.2, "ask_size": 270.0, "iv": 0.5579, "open_interest": 9.0, "volume": 245.0, "delta": 0.9067, "gamma": 0.1004, "vega": 0.0049, "theta": -0.0058, "rho": 0.0035, "theo": 2.0802, "change": -0.25, "open": 1.85, "high": 1.95, "low": 1.85, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-13T15:55:20", "percent_change": -11.3636, "prev_day_close": 2.19999998807907}, {"option": "CTVA261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.5804, "open_interest": 57.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.1056, "vega": 0.0061, "theta": -0.0061, "rho": -0.0011, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-12T15:58:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CTVA261218C00010000", "bid": 0.3, "bid_size": 83.0, "ask": 0.4, "ask_size": 29.0, "iv": 0.5003, "open_interest": 895.0, "volume": 297.0, "delta": 0.3823, "gamma": 0.2765, "vega": 0.011, "theta": -0.0079, "rho": 0.0029, "theo": 0.3398, "change": -0.025, "open": 0.28, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-13T15:58:42", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "CTVA261218P00010000", "bid": 0.7, "bid_size": 1112.0, "ask": 1.1, "ask_size": 878.0, "iv": 0.4375, "open_interest": 255.0, "volume": 24.0, "delta": -0.6568, "gamma": 0.2814, "vega": 0.0105, "theta": -0.008, "rho": -0.0044, "theo": 0.9553, "change": -0.025, "open": 1.2, "high": 1.2, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-13T15:46:49", "percent_change": -2.7027, "prev_day_close": 0.924999982118606}, {"option": "CTVA261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 627.0, "iv": 0.588, "open_interest": 330.0, "volume": 7.0, "delta": 0.1049, "gamma": 0.0948, "vega": 0.0052, "theta": -0.0049, "rho": 0.0008, "theo": 0.0858, "change": -0.025, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T15:58:42", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "CTVA261218P00012500", "bid": 2.8, "bid_size": 700.0, "ask": 4.0, "ask_size": 657.0, "iv": 0.943, "open_interest": 109.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.088, "vega": 0.0043, "theta": -0.0045, "rho": -0.0057, "theo": 3.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-12T14:48:35", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CTVA261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 873.0, "iv": 0.7626, "open_interest": 915.0, "volume": 1.0, "delta": 0.0432, "gamma": 0.0393, "vega": 0.0026, "theta": -0.0029, "rho": 0.0003, "theo": 0.0361, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T15:43:22", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "CTVA261218P00015000", "bid": 4.6, "bid_size": 250.0, "ask": 5.9, "ask_size": 195.0, "iv": 0.0, "open_interest": 31.0, "volume": 100.0, "delta": -0.9764, "gamma": 0.0325, "vega": 0.0018, "theta": -0.0024, "rho": -0.0065, "theo": 5.6914, "change": 0.65, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-13T10:43:04", "percent_change": 12.8713, "prev_day_close": 5.04999995231628}, {"option": "CTVA261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.9605, "open_interest": 806.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0194, "vega": 0.0015, "theta": -0.0018, "rho": 0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T11:29:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTVA261218P00017500", "bid": 7.6, "bid_size": 79.0, "ask": 9.1, "ask_size": 65.0, "iv": 1.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0144, "vega": 0.0009, "theta": -0.0013, "rho": -0.0074, "theo": 8.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-10-22T10:43:19", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "CTVA261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 996.0, "iv": 1.5305, "open_interest": 66.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0108, "vega": 0.0009, "theta": -0.0012, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T14:06:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CTVA261218P00020000", "bid": 10.1, "bid_size": 78.0, "ask": 11.8, "ask_size": 65.0, "iv": 1.857, "open_interest": 1.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0072, "vega": 0.0005, "theta": -0.0008, "rho": -0.0084, "theo": 10.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-10-22T10:43:20", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CTVA261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 926.0, "iv": 2.2327, "open_interest": 26.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0064, "vega": 0.0006, "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": 0.15, "last_trade_time": "2026-10-12T09:30:07", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CTVA261218P00022500", "bid": 12.2, "bid_size": 78.0, "ask": 14.3, "ask_size": 65.0, "iv": 1.6356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0005, "rho": -0.0094, "theo": 13.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CTVA261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 910.0, "iv": 2.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.004, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CTVA261218P00025000", "bid": 14.7, "bid_size": 42.0, "ask": 16.8, "ask_size": 30.0, "iv": 1.792, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0003, "rho": -0.0104, "theo": 15.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "CTVA270319C00002500", "bid": 5.0, "bid_size": 42.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0046, "vega": 0.0017, "theta": -0.0008, "rho": 0.0068, "theo": 7.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CTVA270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1841.0, "iv": 2.1003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0062, "vega": 0.0023, "theta": -0.0012, "rho": -0.0007, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA270319C00005000", "bid": 4.3, "bid_size": 1742.0, "ask": 4.6, "ask_size": 59.0, "iv": 0.0, "open_interest": 28.0, "volume": 5.0, "delta": 0.9816, "gamma": 0.0223, "vega": 0.0046, "theta": -0.0014, "rho": 0.0131, "theo": 4.5789, "change": -0.75, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-13T15:59:50", "percent_change": -14.2857, "prev_day_close": 5.25}, {"option": "CTVA270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1287.0, "iv": 1.1104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0264, "vega": 0.0057, "theta": -0.0017, "rho": -0.0018, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CTVA270319C00007500", "bid": 2.3, "bid_size": 5.0, "ask": 2.55, "ask_size": 636.0, "iv": 0.6044, "open_interest": 71.0, "volume": 32.0, "delta": 0.8525, "gamma": 0.0932, "vega": 0.0135, "theta": -0.0029, "rho": 0.0164, "theo": 2.3194, "change": 0.025, "open": 2.2, "high": 2.76, "low": 2.1, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-13T15:58:23", "percent_change": 1.07527, "prev_day_close": 2.32500004768372}, {"option": "CTVA270319P00007500", "bid": 0.1, "bid_size": 1804.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.4612, "open_interest": 160.0, "volume": 1.0, "delta": -0.1933, "gamma": 0.0987, "vega": 0.0147, "theta": -0.0031, "rho": -0.0067, "theo": 0.3447, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-13T10:28:58", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "CTVA270319C00010000", "bid": 0.8, "bid_size": 827.0, "ask": 1.0, "ask_size": 650.0, "iv": 0.5079, "open_interest": 196.0, "volume": 4.0, "delta": 0.4995, "gamma": 0.1632, "vega": 0.0216, "theta": -0.0042, "rho": 0.0116, "theo": 0.8324, "change": -0.05, "open": 0.81, "high": 0.85, "low": 0.8, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-13T15:30:45", "percent_change": -5.55556, "prev_day_close": 0.900000005960464}, {"option": "CTVA270319P00010000", "bid": 1.35, "bid_size": 1068.0, "ask": 1.5, "ask_size": 65.0, "iv": 0.4952, "open_interest": 338.0, "volume": 44.0, "delta": -0.5457, "gamma": 0.1614, "vega": 0.0216, "theta": -0.0042, "rho": -0.0194, "theo": 1.385, "change": 0.03, "open": 1.5, "high": 1.6, "low": 1.43, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-13T15:22:33", "percent_change": 2.14286, "prev_day_close": 1.39999997615814}, {"option": "CTVA270319C00012500", "bid": 0.25, "bid_size": 600.0, "ask": 1.35, "ask_size": 232.0, "iv": 0.4931, "open_interest": 684.0, "volume": 183.0, "delta": 0.2198, "gamma": 0.1127, "vega": 0.0159, "theta": -0.0032, "rho": 0.0056, "theo": 0.2849, "change": -0.025, "open": 0.34, "high": 0.34, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-13T15:30:44", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "CTVA270319P00012500", "bid": 3.2, "bid_size": 647.0, "ask": 3.7, "ask_size": 676.0, "iv": 0.566, "open_interest": 254.0, "volume": 2.0, "delta": -0.833, "gamma": 0.1231, "vega": 0.0136, "theta": -0.0035, "rho": -0.0202, "theo": 3.3516, "change": 0.15, "open": 3.52, "high": 3.52, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-13T10:46:28", "percent_change": 4.61538, "prev_day_close": 3.25}, {"option": "CTVA270319C00015000", "bid": 0.05, "bid_size": 486.0, "ask": 0.4, "ask_size": 1712.0, "iv": 0.6368, "open_interest": 596.0, "volume": 38.0, "delta": 0.0956, "gamma": 0.0604, "vega": 0.0091, "theta": -0.0019, "rho": 0.0025, "theo": 0.1081, "change": -0.035, "open": 0.22, "high": 0.22, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-13T14:52:10", "percent_change": -28.0, "prev_day_close": 0.12500000372529}, {"option": "CTVA270319P00015000", "bid": 5.5, "bid_size": 672.0, "ask": 6.0, "ask_size": 694.0, "iv": 0.5836, "open_interest": 409.0, "volume": 1.0, "delta": -0.9656, "gamma": 0.0495, "vega": 0.0039, "theta": -0.0015, "rho": -0.01, "theo": 5.7222, "change": 0.1, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-13T09:50:43", "percent_change": 1.76991, "prev_day_close": 5.65000009536743}, {"option": "CTVA270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1575.0, "iv": 0.6729, "open_interest": 252.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0313, "vega": 0.005, "theta": -0.0011, "rho": 0.0012, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-12T09:31:08", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "CTVA270319P00017500", "bid": 7.5, "bid_size": 64.0, "ask": 9.2, "ask_size": 33.0, "iv": 0.8479, "open_interest": 2.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0098, "vega": 0.0006, "theta": -0.0003, "rho": -0.0078, "theo": 8.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-10-07T15:50:02", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CTVA270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 282.0, "iv": 0.5917, "open_interest": 764.0, "volume": 1.0, "delta": 0.021, "gamma": 0.0164, "vega": 0.0027, "theta": -0.0006, "rho": 0.0006, "theo": 0.0201, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T09:34:02", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "CTVA270319P00020000", "bid": 10.1, "bid_size": 42.0, "ask": 11.9, "ask_size": 30.0, "iv": 1.1028, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": -0.0083, "theo": 10.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.94, "last_trade_time": "2026-10-13T09:54:51", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CTVA270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2640.0, "iv": 1.1044, "open_interest": 38.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0088, "vega": 0.0015, "theta": -0.0003, "rho": 0.0003, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T14:32:14", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CTVA270319P00022500", "bid": 11.5, "bid_size": 28.0, "ask": 15.0, "ask_size": 30.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0093, "theo": 13.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-10-15T09:36:17", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CTVA270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2021.0, "iv": 1.1895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0048, "vega": 0.0008, "theta": -0.0002, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA270319P00025000", "bid": 14.6, "bid_size": 26.0, "ask": 17.0, "ask_size": 30.0, "iv": 1.1252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0103, "theo": 15.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CTVA270617C00002500", "bid": 5.9, "bid_size": 42.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0053, "vega": 0.0006, "theta": 0.0, "rho": 0.0074, "theo": 6.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CTVA270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1857.0, "iv": 1.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0044, "vega": 0.0018, "theta": -0.0003, "rho": -0.0006, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA270617C00005000", "bid": 3.7, "bid_size": 148.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0246, "vega": 0.0068, "theta": -0.0007, "rho": 0.0239, "theo": 4.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-11T12:20:52", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CTVA270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5, "open_interest": 0.0, "volume": 89.0, "delta": -0.0607, "gamma": 0.0283, "vega": 0.0083, "theta": -0.0012, "rho": -0.0039, "theo": 0.1338, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T15:32:27", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "CTVA270617C00007500", "bid": 2.35, "bid_size": 116.0, "ask": 2.7, "ask_size": 509.0, "iv": 0.4931, "open_interest": 36.0, "volume": 2.0, "delta": 0.8309, "gamma": 0.0822, "vega": 0.0199, "theta": -0.0022, "rho": 0.0273, "theo": 2.5762, "change": -0.225, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-13T10:23:14", "percent_change": -8.73787, "prev_day_close": 2.57500004768372}, {"option": "CTVA270617P00007500", "bid": 0.45, "bid_size": 1725.0, "ask": 0.6, "ask_size": 69.0, "iv": 0.5032, "open_interest": 178.0, "volume": 2.0, "delta": -0.2245, "gamma": 0.0856, "vega": 0.0209, "theta": -0.0025, "rho": -0.0146, "theo": 0.5585, "change": 0.05, "open": 0.65, "high": 0.65, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-13T11:26:26", "percent_change": 9.09091, "prev_day_close": 0.550000011920929}, {"option": "CTVA270617C00010000", "bid": 1.1, "bid_size": 440.0, "ask": 1.4, "ask_size": 1545.0, "iv": 0.5001, "open_interest": 239.0, "volume": 33.0, "delta": 0.5526, "gamma": 0.1264, "vega": 0.0281, "theta": -0.0031, "rho": 0.0213, "theo": 1.1925, "change": -0.045, "open": 1.18, "high": 1.22, "low": 1.15, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-13T15:08:44", "percent_change": -3.67347, "prev_day_close": 1.22499996423721}, {"option": "CTVA270617P00010000", "bid": 1.6, "bid_size": 1249.0, "ask": 1.75, "ask_size": 43.0, "iv": 0.4854, "open_interest": 31.0, "volume": 31.0, "delta": -0.5035, "gamma": 0.1267, "vega": 0.0281, "theta": -0.0031, "rho": -0.0318, "theo": 1.6586, "change": 0.08, "open": 1.72, "high": 1.85, "low": 1.72, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-13T15:25:53", "percent_change": 4.57143, "prev_day_close": 1.75}, {"option": "CTVA270617C00012500", "bid": 0.5, "bid_size": 64.0, "ask": 0.6, "ask_size": 41.0, "iv": 0.4897, "open_interest": 384.0, "volume": 48.0, "delta": 0.3064, "gamma": 0.1098, "vega": 0.0244, "theta": -0.0027, "rho": 0.0127, "theo": 0.5186, "change": -0.065, "open": 0.5, "high": 0.56, "low": 0.45, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-13T15:47:10", "percent_change": -10.4, "prev_day_close": 0.625}, {"option": "CTVA270617P00012500", "bid": 3.1, "bid_size": 216.0, "ask": 4.3, "ask_size": 443.0, "iv": 0.571, "open_interest": 26.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.1162, "vega": 0.0224, "theta": -0.0026, "rho": -0.0386, "theo": 3.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-12T09:47:52", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CTVA270617C00015000", "bid": 0.2, "bid_size": 319.0, "ask": 0.3, "ask_size": 193.0, "iv": 0.4955, "open_interest": 264.0, "volume": 7.0, "delta": 0.1634, "gamma": 0.0744, "vega": 0.0171, "theta": -0.0019, "rho": 0.007, "theo": 0.2385, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-13T15:47:10", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "CTVA270617P00015000", "bid": 5.6, "bid_size": 20.0, "ask": 6.2, "ask_size": 368.0, "iv": 0.6066, "open_interest": 2.0, "volume": 11.0, "delta": -0.9276, "gamma": 0.0787, "vega": 0.0091, "theta": -0.0017, "rho": -0.0201, "theo": 5.7381, "change": 0.18, "open": 5.84, "high": 5.84, "low": 5.83, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-11-13T15:25:53", "percent_change": 3.18584, "prev_day_close": 5.65000009536743}, {"option": "CTVA270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1707.0, "iv": 0.5305, "open_interest": 129.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0472, "vega": 0.0113, "theta": -0.0013, "rho": 0.004, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T10:36:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA270617P00017500", "bid": 7.7, "bid_size": 12.0, "ask": 9.2, "ask_size": 70.0, "iv": 0.7663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0204, "vega": 0.0018, "theta": 0.0, "rho": -0.0087, "theo": 8.1921, "change": 0.0, "open": 0.0, "high": 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": "CTVA270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 678.0, "iv": 0.498, "open_interest": 1.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.03, "vega": 0.0074, "theta": -0.0009, "rho": 0.0023, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-12T14:17:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CTVA270617P00020000", "bid": 9.0, "bid_size": 65.0, "ask": 13.0, "ask_size": 32.0, "iv": 0.9047, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0025, "vega": 0.0001, "theta": 0.0, "rho": -0.0084, "theo": 10.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-19T13:45:11", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CTVA270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.5052, "open_interest": 2.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0195, "vega": 0.005, "theta": -0.0006, "rho": 0.0014, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTVA270617P00022500", "bid": 12.2, "bid_size": 42.0, "ask": 14.6, "ask_size": 30.0, "iv": 0.9406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0093, "theo": 13.1794, "change": 0.0, "open": 0.0, "high": 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": "CTVA270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1573.0, "iv": 0.7831, "open_interest": 2.0, "volume": 1.0, "delta": 0.0205, "gamma": 0.0131, "vega": 0.0034, "theta": -0.0004, "rho": 0.0009, "theo": 0.0235, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T09:30:02", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CTVA270617P00025000", "bid": 14.7, "bid_size": 42.0, "ask": 17.1, "ask_size": 30.0, "iv": 1.0228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0103, "theo": 15.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CTVA1261120C00040000", "bid": 39.5, "bid_size": 38.0, "ask": 43.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0025, "theo": 41.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "CTVA1261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 2.9625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120C00045000", "bid": 34.5, "bid_size": 39.0, "ask": 37.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0007, "rho": 0.0057, "theo": 36.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "CTVA1261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 2.531, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120C00050000", "bid": 29.5, "bid_size": 39.0, "ask": 33.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0087, "theo": 31.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "CTVA1261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 2.1428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120C00055000", "bid": 24.5, "bid_size": 37.0, "ask": 28.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0016, "rho": 0.0104, "theo": 26.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "CTVA1261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 1.788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120C00060000", "bid": 19.5, "bid_size": 38.0, "ask": 23.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0031, "rho": 0.0114, "theo": 21.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CTVA1261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 1.4587, "open_interest": 2.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0031, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120C00065000", "bid": 14.5, "bid_size": 224.0, "ask": 18.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.002, "vega": 0.0018, "theta": -0.0065, "rho": 0.0124, "theo": 16.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-12T09:46:34", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CTVA1261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.7218, "open_interest": 127.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.002, "vega": 0.0018, "theta": -0.0065, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-05T09:31:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTVA1261120C00070000", "bid": 9.5, "bid_size": 38.0, "ask": 13.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0065, "vega": 0.0046, "theta": -0.0147, "rho": 0.0132, "theo": 11.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-27T13:04:07", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "CTVA1261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 173.0, "iv": 0.8504, "open_interest": 50.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0065, "vega": 0.0046, "theta": -0.0147, "rho": -0.0002, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-26T14:25:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120C00075000", "bid": 4.7, "bid_size": 37.0, "ask": 7.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0249, "vega": 0.0136, "theta": -0.0368, "rho": 0.0134, "theo": 7.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T14:29:57", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CTVA1261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 178.0, "iv": 1.2, "open_interest": 38.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0249, "vega": 0.0136, "theta": -0.0369, "rho": -0.0009, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-06T13:35:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120C00080000", "bid": 0.55, "bid_size": 478.0, "ask": 3.7, "ask_size": 282.0, "iv": 0.181, "open_interest": 114.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0942, "vega": 0.0387, "theta": -0.089, "rho": 0.0107, "theo": 2.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-11-12T11:44:07", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "CTVA1261120P00080000", "bid": 0.05, "bid_size": 1169.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.2824, "open_interest": 71.0, "volume": 0.0, "delta": -0.2865, "gamma": 0.0946, "vega": 0.0388, "theta": -0.0893, "rho": -0.0038, "theo": 0.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-12T12:26:51", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CTVA1261120C00085000", "bid": 0.1, "bid_size": 6.0, "ask": 1.1, "ask_size": 240.0, "iv": 0.3708, "open_interest": 95.0, "volume": 1.0, "delta": 0.2245, "gamma": 0.078, "vega": 0.0342, "theta": -0.0822, "rho": 0.0034, "theo": 0.4791, "change": -0.325, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-13T09:35:39", "percent_change": -37.1429, "prev_day_close": 0.875}, {"option": "CTVA1261120P00085000", "bid": 2.5, "bid_size": 125.0, "ask": 6.0, "ask_size": 116.0, "iv": 0.523, "open_interest": 29.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0785, "vega": 0.0339, "theta": -0.0827, "rho": -0.0068, "theo": 3.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-12T09:45:40", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CTVA1261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 471.0, "iv": 0.5634, "open_interest": 219.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.025, "vega": 0.0142, "theta": -0.0398, "rho": 0.0009, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-12T10:54:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120P00090000", "bid": 6.5, "bid_size": 39.0, "ask": 10.5, "ask_size": 37.0, "iv": 0.5876, "open_interest": 21.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0251, "vega": 0.0135, "theta": -0.0401, "rho": -0.0048, "theo": 8.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-01T15:17:11", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CTVA1261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 493.0, "iv": 0.7803, "open_interest": 422.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0092, "vega": 0.0064, "theta": -0.0203, "rho": 0.0004, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T12:03:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120P00095000", "bid": 12.4, "bid_size": 33.0, "ask": 15.5, "ask_size": 36.0, "iv": 0.9972, "open_interest": 5.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0091, "vega": 0.0058, "theta": -0.02, "rho": -0.0032, "theo": 13.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CTVA1261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 482.0, "iv": 0.9727, "open_interest": 260.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0041, "vega": 0.0033, "theta": -0.0114, "rho": 0.0002, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120P00100000", "bid": 17.4, "bid_size": 33.0, "ask": 20.5, "ask_size": 34.0, "iv": 1.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0038, "vega": 0.0027, "theta": -0.0106, "rho": -0.0016, "theo": 18.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "CTVA1261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 1.1474, "open_interest": 4.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.002, "vega": 0.0018, "theta": -0.007, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120P00105000", "bid": 22.4, "bid_size": 33.0, "ask": 25.5, "ask_size": 34.0, "iv": 1.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0018, "vega": 0.0014, "theta": -0.0059, "rho": -0.0011, "theo": 23.098, "change": 0.0, "open": 0.0, "high": 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": "CTVA1261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 1.3081, "open_interest": 2.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0045, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120P00110000", "bid": 27.2, "bid_size": 36.0, "ask": 30.5, "ask_size": 35.0, "iv": 1.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.001, "vega": 0.0008, "theta": -0.0034, "rho": -0.0006, "theo": 28.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "CTVA1261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 1.4574, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0031, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120P00115000", "bid": 32.2, "bid_size": 36.0, "ask": 35.5, "ask_size": 35.0, "iv": 1.7128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0021, "rho": -0.0004, "theo": 33.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "CTVA1261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 1.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120P00120000", "bid": 37.0, "bid_size": 36.0, "ask": 40.5, "ask_size": 35.0, "iv": 1.8098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0013, "rho": -0.0003, "theo": 38.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "CTVA1261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 1.7282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261120P00125000", "bid": 42.0, "bid_size": 37.0, "ask": 45.5, "ask_size": 36.0, "iv": 1.9517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0008, "rho": -0.0002, "theo": 43.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "CTVA1261218C00045000", "bid": 34.5, "bid_size": 32.0, "ask": 37.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0014, "vega": 0.007, "theta": -0.0113, "rho": 0.0123, "theo": 36.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "CTVA1261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 1.1297, "open_interest": 11.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0016, "vega": 0.01, "theta": -0.0131, "rho": -0.0013, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CTVA1261218C00050000", "bid": 29.5, "bid_size": 26.0, "ask": 32.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0023, "vega": 0.0094, "theta": -0.0142, "rho": 0.016, "theo": 32.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "CTVA1261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.9557, "open_interest": 11.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0025, "vega": 0.0137, "theta": -0.0159, "rho": -0.0018, "theo": 0.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-01T15:23:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261218C00055000", "bid": 24.5, "bid_size": 139.0, "ask": 28.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0037, "vega": 0.0145, "theta": -0.0179, "rho": 0.0213, "theo": 27.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "CTVA1261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 650.0, "iv": 1.1661, "open_interest": 759.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.004, "vega": 0.0189, "theta": -0.0193, "rho": -0.0027, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261218C00060000", "bid": 19.5, "bid_size": 215.0, "ask": 23.0, "ask_size": 58.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0061, "vega": 0.0217, "theta": -0.0224, "rho": 0.0267, "theo": 22.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CTVA1261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 0.7317, "open_interest": 83.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0063, "vega": 0.0262, "theta": -0.0234, "rho": -0.0039, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T09:32:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261218C00065000", "bid": 14.5, "bid_size": 83.0, "ask": 18.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0103, "vega": 0.0321, "theta": -0.0281, "rho": 0.0324, "theo": 17.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.18, "last_trade_time": "2026-10-15T10:34:33", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CTVA1261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 181.0, "iv": 0.5734, "open_interest": 48.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0104, "vega": 0.0368, "theta": -0.0282, "rho": -0.006, "theo": 0.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-12T10:28:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261218C00070000", "bid": 10.0, "bid_size": 175.0, "ask": 13.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.018, "vega": 0.0473, "theta": -0.0349, "rho": 0.0362, "theo": 12.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-10-29T10:36:04", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "CTVA1261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 745.0, "iv": 0.5589, "open_interest": 347.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0176, "vega": 0.0524, "theta": -0.0341, "rho": -0.0096, "theo": 0.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-12T10:24:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261218C00075000", "bid": 5.6, "bid_size": 397.0, "ask": 9.0, "ask_size": 189.0, "iv": 0.2691, "open_interest": 69.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0316, "vega": 0.0715, "theta": -0.0421, "rho": 0.0402, "theo": 7.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-12T11:41:17", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CTVA1261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.2999, "open_interest": 140.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0304, "vega": 0.0746, "theta": -0.0405, "rho": -0.0162, "theo": 1.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T14:09:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261218C00080000", "bid": 3.1, "bid_size": 791.0, "ask": 5.5, "ask_size": 433.0, "iv": 0.3385, "open_interest": 281.0, "volume": 1.0, "delta": 0.6071, "gamma": 0.0484, "vega": 0.0967, "theta": -0.0467, "rho": 0.0384, "theo": 4.1547, "change": 0.25, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-13T15:35:06", "percent_change": 5.88235, "prev_day_close": 4.25}, {"option": "CTVA1261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 530.0, "iv": 0.2199, "open_interest": 537.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0471, "vega": 0.0974, "theta": -0.0454, "rho": -0.0283, "theo": 2.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T10:45:20", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "CTVA1261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 405.0, "iv": 0.2719, "open_interest": 195.0, "volume": 1.0, "delta": 0.3657, "gamma": 0.0464, "vega": 0.0949, "theta": -0.0442, "rho": 0.0257, "theo": 1.9165, "change": -1.065, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-13T09:35:39", "percent_change": -39.0826, "prev_day_close": 2.72500005364418}, {"option": "CTVA1261218P00085000", "bid": 3.5, "bid_size": 173.0, "ask": 6.9, "ask_size": 212.0, "iv": 0.3199, "open_interest": 18.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0463, "vega": 0.0947, "theta": -0.0441, "rho": -0.042, "theo": 5.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-07T10:03:19", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CTVA1261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 651.0, "iv": 0.3295, "open_interest": 231.0, "volume": 0.0, "delta": 0.2139, "gamma": 0.0314, "vega": 0.0739, "theta": -0.0383, "rho": 0.0155, "theo": 1.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-11T10:07:31", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CTVA1261218P00090000", "bid": 8.0, "bid_size": 37.0, "ask": 11.0, "ask_size": 107.0, "iv": 0.3855, "open_interest": 15.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0316, "vega": 0.0731, "theta": -0.0386, "rho": -0.0491, "theo": 9.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "CTVA1261218C00095000", "bid": 0.2, "bid_size": 1.0, "ask": 0.85, "ask_size": 623.0, "iv": 0.3977, "open_interest": 286.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0207, "vega": 0.0561, "theta": -0.0331, "rho": 0.01, "theo": 0.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-12T09:31:42", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CTVA1261218P00095000", "bid": 12.5, "bid_size": 36.0, "ask": 15.5, "ask_size": 35.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0208, "vega": 0.0551, "theta": -0.0334, "rho": -0.0515, "theo": 13.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CTVA1261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 463.0, "iv": 0.441, "open_interest": 274.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0143, "vega": 0.0438, "theta": -0.0289, "rho": 0.007, "theo": 0.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:30:16", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "CTVA1261218P00100000", "bid": 16.2, "bid_size": 37.0, "ask": 20.5, "ask_size": 34.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0144, "vega": 0.0426, "theta": -0.029, "rho": -0.0527, "theo": 18.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CTVA1261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 0.5191, "open_interest": 49.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0104, "vega": 0.0352, "theta": -0.0255, "rho": 0.0052, "theo": 0.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261218P00105000", "bid": 21.0, "bid_size": 37.0, "ask": 25.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0104, "vega": 0.034, "theta": -0.0256, "rho": -0.0542, "theo": 23.6762, "change": 0.0, "open": 0.0, "high": 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": "CTVA1261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.591, "open_interest": 13.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0078, "vega": 0.029, "theta": -0.0229, "rho": 0.0041, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261218P00110000", "bid": 26.8, "bid_size": 36.0, "ask": 30.5, "ask_size": 35.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0078, "vega": 0.0278, "theta": -0.0228, "rho": -0.0549, "theo": 28.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "CTVA1261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 252.0, "iv": 0.6577, "open_interest": 101.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0061, "vega": 0.0245, "theta": -0.0207, "rho": 0.0033, "theo": 0.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261218P00115000", "bid": 32.2, "bid_size": 35.0, "ask": 35.5, "ask_size": 35.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0061, "vega": 0.0232, "theta": -0.0206, "rho": -0.0566, "theo": 33.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "CTVA1261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.7202, "open_interest": 4.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0049, "vega": 0.021, "theta": -0.0189, "rho": 0.0027, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1261218P00120000", "bid": 36.8, "bid_size": 36.0, "ask": 40.5, "ask_size": 36.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0049, "vega": 0.0197, "theta": -0.0187, "rho": -0.0572, "theo": 38.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "CTVA1261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.7789, "open_interest": 3.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.004, "vega": 0.0183, "theta": -0.0174, "rho": 0.0023, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CTVA1261218P00125000", "bid": 41.5, "bid_size": 40.0, "ask": 45.5, "ask_size": 40.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.004, "vega": 0.017, "theta": -0.0171, "rho": -0.059, "theo": 43.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "CTVA1270319C00045000", "bid": 35.0, "bid_size": 37.0, "ask": 39.0, "ask_size": 34.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0032, "vega": 0.0457, "theta": -0.014, "rho": 0.1038, "theo": 37.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "CTVA1270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 466.0, "iv": 0.6564, "open_interest": 4.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.003, "vega": 0.0476, "theta": -0.013, "rho": -0.015, "theo": 0.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1270319C00050000", "bid": 30.0, "bid_size": 39.0, "ask": 34.0, "ask_size": 34.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0042, "vega": 0.0574, "theta": -0.0148, "rho": 0.1208, "theo": 32.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "CTVA1270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 44.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0041, "vega": 0.0588, "theta": -0.0143, "rho": -0.0192, "theo": 0.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1270319C00055000", "bid": 25.5, "bid_size": 150.0, "ask": 29.5, "ask_size": 129.0, "iv": 0.4746, "open_interest": 27.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0057, "vega": 0.0709, "theta": -0.0157, "rho": 0.1375, "theo": 27.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.51, "last_trade_time": "2026-10-15T10:34:33", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "CTVA1270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 44.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0057, "vega": 0.0724, "theta": -0.0157, "rho": -0.0248, "theo": 1.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1270319C00060000", "bid": 20.5, "bid_size": 322.0, "ask": 24.1, "ask_size": 173.0, "iv": 0.3399, "open_interest": 114.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0079, "vega": 0.0871, "theta": -0.0169, "rho": 0.148, "theo": 23.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "CTVA1270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 217.0, "iv": 0.432, "open_interest": 8.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0079, "vega": 0.0889, "theta": -0.017, "rho": -0.0322, "theo": 1.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1270319C00065000", "bid": 16.0, "bid_size": 268.0, "ask": 20.5, "ask_size": 148.0, "iv": 0.3834, "open_interest": 50.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.011, "vega": 0.1074, "theta": -0.0182, "rho": 0.1547, "theo": 18.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-12T09:46:34", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "CTVA1270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 212.0, "iv": 0.3791, "open_interest": 7.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0111, "vega": 0.109, "theta": -0.0183, "rho": -0.0425, "theo": 1.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-02T11:06:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1270319C00070000", "bid": 12.0, "bid_size": 197.0, "ask": 15.5, "ask_size": 76.0, "iv": 0.3321, "open_interest": 31.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0157, "vega": 0.1317, "theta": -0.0193, "rho": 0.1564, "theo": 14.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-10-08T12:01:22", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "CTVA1270319P00070000", "bid": 0.2, "bid_size": 872.0, "ask": 3.2, "ask_size": 202.0, "iv": 0.3337, "open_interest": 42.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0158, "vega": 0.1334, "theta": -0.0194, "rho": -0.0574, "theo": 2.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "CTVA1270319C00075000", "bid": 8.4, "bid_size": 494.0, "ask": 11.8, "ask_size": 204.0, "iv": 0.3226, "open_interest": 282.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0221, "vega": 0.1599, "theta": -0.0201, "rho": 0.1523, "theo": 9.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-11-11T09:31:22", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CTVA1270319P00075000", "bid": 2.0, "bid_size": 6.0, "ask": 5.4, "ask_size": 319.0, "iv": 0.3669, "open_interest": 281.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0222, "vega": 0.1607, "theta": -0.0203, "rho": -0.0787, "theo": 2.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CTVA1270319C00080000", "bid": 5.0, "bid_size": 388.0, "ask": 9.0, "ask_size": 227.0, "iv": 0.3115, "open_interest": 86.0, "volume": 0.0, "delta": 0.5973, "gamma": 0.0291, "vega": 0.1838, "theta": -0.0203, "rho": 0.1348, "theo": 6.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-12T13:14:04", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CTVA1270319P00080000", "bid": 3.0, "bid_size": 176.0, "ask": 6.3, "ask_size": 213.0, "iv": 0.3018, "open_interest": 186.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0295, "vega": 0.1843, "theta": -0.0206, "rho": -0.1089, "theo": 4.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-02T09:40:42", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "CTVA1270319C00085000", "bid": 2.5, "bid_size": 647.0, "ask": 6.5, "ask_size": 467.0, "iv": 0.2986, "open_interest": 166.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0315, "vega": 0.1881, "theta": -0.0195, "rho": 0.1049, "theo": 3.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-12T13:14:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CTVA1270319P00085000", "bid": 5.5, "bid_size": 111.0, "ask": 9.5, "ask_size": 113.0, "iv": 0.3098, "open_interest": 4.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0326, "vega": 0.1871, "theta": -0.0202, "rho": -0.1399, "theo": 6.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CTVA1270319C00090000", "bid": 1.35, "bid_size": 337.0, "ask": 5.0, "ask_size": 254.0, "iv": 0.3161, "open_interest": 103.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0271, "vega": 0.1698, "theta": -0.0184, "rho": 0.0762, "theo": 2.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-29T14:25:22", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CTVA1270319P00090000", "bid": 9.0, "bid_size": 43.0, "ask": 13.0, "ask_size": 47.0, "iv": 0.3198, "open_interest": 3.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0288, "vega": 0.1656, "theta": -0.0196, "rho": -0.1551, "theo": 10.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CTVA1270319C00095000", "bid": 0.8, "bid_size": 494.0, "ask": 3.2, "ask_size": 393.0, "iv": 0.315, "open_interest": 368.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0212, "vega": 0.1466, "theta": -0.0172, "rho": 0.057, "theo": 1.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:57:03", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "CTVA1270319P00095000", "bid": 13.0, "bid_size": 48.0, "ask": 17.0, "ask_size": 45.0, "iv": 0.3313, "open_interest": 1.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0232, "vega": 0.1381, "theta": -0.0189, "rho": -0.1548, "theo": 14.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "CTVA1270319C00100000", "bid": 0.05, "bid_size": 968.0, "ask": 2.95, "ask_size": 262.0, "iv": 0.337, "open_interest": 81.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0166, "vega": 0.1265, "theta": -0.0163, "rho": 0.0443, "theo": 1.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-27T14:54:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1270319P00100000", "bid": 17.0, "bid_size": 46.0, "ask": 21.0, "ask_size": 45.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0185, "vega": 0.1144, "theta": -0.0182, "rho": -0.148, "theo": 19.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CTVA1270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 257.0, "iv": 0.3379, "open_interest": 8.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0133, "vega": 0.1106, "theta": -0.0154, "rho": 0.036, "theo": 1.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-12T09:30:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1270319P00105000", "bid": 22.0, "bid_size": 34.0, "ask": 26.0, "ask_size": 35.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0148, "vega": 0.0957, "theta": -0.0173, "rho": -0.1405, "theo": 23.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "CTVA1270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 929.0, "iv": 0.3731, "open_interest": 281.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0109, "vega": 0.0981, "theta": -0.0147, "rho": 0.0301, "theo": 1.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T09:31:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1270319P00110000", "bid": 26.5, "bid_size": 35.0, "ask": 30.5, "ask_size": 35.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0121, "vega": 0.08, "theta": -0.0165, "rho": -0.1312, "theo": 28.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "CTVA1270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 938.0, "iv": 0.4127, "open_interest": 162.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0091, "vega": 0.0881, "theta": -0.0141, "rho": 0.0257, "theo": 0.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1270319P00115000", "bid": 31.0, "bid_size": 35.0, "ask": 35.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.01, "vega": 0.0693, "theta": -0.0156, "rho": -0.1262, "theo": 33.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "CTVA1270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 725.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0078, "vega": 0.0799, "theta": -0.0136, "rho": 0.0225, "theo": 0.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1270319P00120000", "bid": 36.0, "bid_size": 35.0, "ask": 40.5, "ask_size": 35.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0084, "vega": 0.0588, "theta": -0.0148, "rho": -0.1201, "theo": 38.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "CTVA1270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 726.0, "iv": 0.4842, "open_interest": 10.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0068, "vega": 0.0732, "theta": -0.0131, "rho": 0.0199, "theo": 0.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CTVA1270319P00125000", "bid": 41.0, "bid_size": 35.0, "ask": 45.5, "ask_size": 35.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0072, "vega": 0.0514, "theta": -0.014, "rho": -0.1181, "theo": 43.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "CTVA1270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 202.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.006, "vega": 0.0676, "theta": -0.0127, "rho": 0.0179, "theo": 0.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CTVA1270319P00130000", "bid": 46.0, "bid_size": 42.0, "ask": 50.5, "ask_size": 40.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0062, "vega": 0.046, "theta": -0.0132, "rho": -0.1126, "theo": 48.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}], "symbol": "CTVA", "security_type": "stock", "exchange_id": 3, "current_price": 9.4, "price_change": 0.24, "price_change_percent": 2.6115, "bid": 9.37, "ask": 9.4, "bid_size": 100, "ask_size": 100, "open": 9.105, "high": 9.495, "low": 9.0104, "close": 9.43, "prev_day_close": 9.19, "volume": 28887131, "iv30": 48.264, "iv30_change": -2.926, "iv30_change_percent": -5.716, "seqno": 50695318177, "last_trade_time": "2026-11-13T15:59:59", "tick": "up"}, "symbol": "CTVA"}