{"timestamp": "2026-11-09 01:29:17", "data": {"options": [{"option": "CVBF261120C00012500", "bid": 9.3, "bid_size": 87.0, "ask": 12.4, "ask_size": 3.0, "iv": 2.6881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0016, "rho": 0.0048, "theo": 10.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CVBF261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 1.7825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CVBF261120C00015000", "bid": 6.4, "bid_size": 87.0, "ask": 9.9, "ask_size": 9.0, "iv": 1.7612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.005, "vega": 0.0009, "theta": -0.0026, "rho": 0.0057, "theo": 7.8177, "change": 0.0, "open": 0.0, "high": 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": "CVBF261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 78.0, "iv": 1.8076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.005, "vega": 0.0009, "theta": -0.0027, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 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": "CVBF261120C00017500", "bid": 4.6, "bid_size": 87.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.6467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0155, "vega": 0.0021, "theta": -0.0047, "rho": 0.0065, "theo": 5.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CVBF261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 78.0, "iv": 1.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0156, "vega": 0.0021, "theta": -0.0047, "rho": -0.0002, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 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": "CVBF261120C00020000", "bid": 1.45, "bid_size": 87.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0633, "vega": 0.0059, "theta": -0.0094, "rho": 0.007, "theo": 2.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "CVBF261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.8003, "open_interest": 17.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.064, "vega": 0.006, "theta": -0.0095, "rho": -0.0005, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T10:37:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVBF261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 65.0, "iv": 0.9535, "open_interest": 37.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.2897, "vega": 0.0172, "theta": -0.0184, "rho": 0.005, "theo": 0.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T13:56:31", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CVBF261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 67.0, "iv": 0.7901, "open_interest": 0.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.298, "vega": 0.0172, "theta": -0.019, "rho": -0.0026, "theo": 0.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CVBF261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.3567, "open_interest": 200.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.113, "vega": 0.0082, "theta": -0.0101, "rho": 0.0009, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T14:29:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CVBF261120P00025000", "bid": 0.7, "bid_size": 87.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.1164, "vega": 0.0064, "theta": -0.0105, "rho": -0.0023, "theo": 2.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "CVBF261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 1.2054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0098, "vega": 0.0012, "theta": -0.0021, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "CVBF261120P00030000", "bid": 5.3, "bid_size": 87.0, "ask": 9.4, "ask_size": 35.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0005, "rho": -0.0001, "theo": 7.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CVBF261218C00007500", "bid": 13.7, "bid_size": 52.0, "ask": 17.5, "ask_size": 1.0, "iv": 2.101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0037, "vega": 0.0045, "theta": -0.0108, "rho": 0.0077, "theo": 15.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-24T15:55:00", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "CVBF261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 190.0, "iv": 2.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0037, "vega": 0.0045, "theta": -0.0108, "rho": -0.0008, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 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": "CVBF261218C00010000", "bid": 11.4, "bid_size": 52.0, "ask": 15.0, "ask_size": 6.0, "iv": 1.7369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0064, "vega": 0.0061, "theta": -0.0115, "rho": 0.0103, "theo": 13.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CVBF261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 1.8251, "open_interest": 150.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0064, "vega": 0.0061, "theta": -0.0115, "rho": -0.0011, "theo": 0.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-05-18T09:30:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVBF261218C00012500", "bid": 8.9, "bid_size": 52.0, "ask": 12.5, "ask_size": 6.0, "iv": 1.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0108, "vega": 0.0081, "theta": -0.012, "rho": 0.0127, "theo": 10.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "CVBF261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 78.0, "iv": 1.402, "open_interest": 1.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0109, "vega": 0.0081, "theta": -0.012, "rho": -0.0015, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-21T13:33:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVBF261218C00015000", "bid": 6.4, "bid_size": 87.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.9741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0186, "vega": 0.0108, "theta": -0.0124, "rho": 0.0149, "theo": 8.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "CVBF261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 78.0, "iv": 1.0544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0187, "vega": 0.0109, "theta": -0.0125, "rho": -0.002, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 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": "CVBF261218C00017500", "bid": 3.9, "bid_size": 78.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.6797, "open_interest": 2.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0339, "vega": 0.0148, "theta": -0.0127, "rho": 0.0167, "theo": 5.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-06-24T15:21:24", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CVBF261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.7523, "open_interest": 10.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0342, "vega": 0.0148, "theta": -0.0128, "rho": -0.003, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T09:57:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVBF261218C00020000", "bid": 1.55, "bid_size": 222.0, "ask": 4.5, "ask_size": 187.0, "iv": 0.2941, "open_interest": 500.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.0688, "vega": 0.0211, "theta": -0.0128, "rho": 0.0174, "theo": 3.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T15:44:37", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "CVBF261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.5679, "open_interest": 2.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.0698, "vega": 0.0212, "theta": -0.013, "rho": -0.0048, "theo": 0.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-17T13:53:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVBF261218C00022500", "bid": 0.05, "bid_size": 966.0, "ask": 2.75, "ask_size": 43.0, "iv": 0.3781, "open_interest": 4.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.1471, "vega": 0.0301, "theta": -0.0123, "rho": 0.0141, "theo": 1.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-30T12:03:34", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "CVBF261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 41.0, "iv": 0.3831, "open_interest": 1.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.1527, "vega": 0.0301, "theta": -0.0128, "rho": -0.0091, "theo": 0.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-06-24T09:30:12", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CVBF261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.3824, "open_interest": 2.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.1129, "vega": 0.0263, "theta": -0.0121, "rho": 0.0068, "theo": 0.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVBF261218P00025000", "bid": 0.8, "bid_size": 87.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.1214, "vega": 0.0246, "theta": -0.013, "rho": -0.0124, "theo": 2.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "CVBF261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0424, "vega": 0.0156, "theta": -0.0112, "rho": 0.0028, "theo": 0.2541, "change": 0.0, "open": 0.0, "high": 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": "CVBF261218P00030000", "bid": 5.8, "bid_size": 87.0, "ask": 9.4, "ask_size": 42.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0468, "vega": 0.0126, "theta": -0.0125, "rho": -0.0111, "theo": 7.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CVBF261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 189.0, "iv": 0.9328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0233, "vega": 0.011, "theta": -0.0101, "rho": 0.0017, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 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": "CVBF261218P00035000", "bid": 10.1, "bid_size": 87.0, "ask": 14.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0255, "vega": 0.0075, "theta": -0.0113, "rho": -0.009, "theo": 12.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CVBF261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 189.0, "iv": 1.1304, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0153, "vega": 0.0084, "theta": -0.009, "rho": 0.0012, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 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": "CVBF261218P00040000", "bid": 15.7, "bid_size": 87.0, "ask": 19.4, "ask_size": 40.0, "iv": 1.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0158, "vega": 0.0046, "theta": -0.0096, "rho": -0.006, "theo": 17.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "CVBF270319C00012500", "bid": 8.2, "bid_size": 52.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0122, "vega": 0.0212, "theta": -0.0074, "rho": 0.0355, "theo": 11.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CVBF270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 189.0, "iv": 1.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0124, "vega": 0.0214, "theta": -0.0075, "rho": -0.0084, "theo": 0.6292, "change": 0.0, "open": 0.0, "high": 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": "CVBF270319C00015000", "bid": 6.3, "bid_size": 87.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0194, "vega": 0.0269, "theta": -0.0075, "rho": 0.0415, "theo": 8.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CVBF270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 90.0, "iv": 1.0641, "open_interest": 10.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0198, "vega": 0.0271, "theta": -0.0076, "rho": -0.0109, "theo": 0.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVBF270319C00017500", "bid": 4.0, "bid_size": 75.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.3366, "open_interest": 1.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0315, "vega": 0.0341, "theta": -0.0074, "rho": 0.046, "theo": 6.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-15T15:10:19", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CVBF270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 66.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0322, "vega": 0.0344, "theta": -0.0076, "rho": -0.0145, "theo": 0.8282, "change": 0.0, "open": 0.0, "high": 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": "CVBF270319C00020000", "bid": 1.9, "bid_size": 87.0, "ask": 5.4, "ask_size": 31.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0524, "vega": 0.0434, "theta": -0.0072, "rho": 0.0475, "theo": 4.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "CVBF270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 41.0, "iv": 0.5083, "open_interest": 13.0, "volume": 0.0, "delta": -0.255, "gamma": 0.0545, "vega": 0.0439, "theta": -0.0076, "rho": -0.0203, "theo": 1.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CVBF270319C00022500", "bid": 0.15, "bid_size": 964.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.2162, "open_interest": 5.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0826, "vega": 0.0532, "theta": -0.007, "rho": 0.0418, "theo": 2.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-21T09:39:50", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "CVBF270319P00022500", "bid": 0.05, "bid_size": 950.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.3817, "open_interest": 2.0, "volume": 0.0, "delta": -0.4229, "gamma": 0.0885, "vega": 0.053, "theta": -0.0075, "rho": -0.0296, "theo": 1.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-17T13:53:16", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "CVBF270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 41.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.0843, "vega": 0.0535, "theta": -0.0068, "rho": 0.029, "theo": 1.2003, "change": 0.0, "open": 0.0, "high": 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": "CVBF270319P00025000", "bid": 1.6, "bid_size": 87.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.6425, "gamma": 0.0906, "vega": 0.0503, "theta": -0.0074, "rho": -0.0394, "theo": 3.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "CVBF270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 32.0, "iv": 0.4486, "open_interest": 22.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0479, "vega": 0.0405, "theta": -0.0068, "rho": 0.0153, "theo": 0.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T12:54:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVBF270319P00030000", "bid": 5.5, "bid_size": 87.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0492, "vega": 0.0342, "theta": -0.007, "rho": -0.0482, "theo": 7.5749, "change": 0.0, "open": 0.0, "high": 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": "CVBF270617C00012500", "bid": 8.9, "bid_size": 87.0, "ask": 12.5, "ask_size": 38.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0125, "vega": 0.0224, "theta": -0.0027, "rho": 0.0445, "theo": 10.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-11-03T12:41:38", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CVBF270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 188.0, "iv": 1.0563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0123, "vega": 0.0241, "theta": -0.0034, "rho": -0.0114, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVBF270617C00015000", "bid": 6.4, "bid_size": 87.0, "ask": 10.1, "ask_size": 43.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0203, "vega": 0.0303, "theta": -0.003, "rho": 0.0576, "theo": 8.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "CVBF270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 76.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0204, "vega": 0.0315, "theta": -0.0035, "rho": -0.0155, "theo": 0.5071, "change": 0.0, "open": 0.0, "high": 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": "CVBF270617C00017500", "bid": 4.2, "bid_size": 87.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0342, "vega": 0.0403, "theta": -0.0032, "rho": 0.0666, "theo": 5.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CVBF270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 66.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0347, "vega": 0.0414, "theta": -0.0036, "rho": -0.0218, "theo": 0.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CVBF270617C00020000", "bid": 2.25, "bid_size": 87.0, "ask": 5.6, "ask_size": 33.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0599, "vega": 0.0543, "theta": -0.0034, "rho": 0.0741, "theo": 3.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "CVBF270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 41.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0616, "vega": 0.0552, "theta": -0.0037, "rho": -0.0333, "theo": 0.841, "change": 0.0, "open": 0.0, "high": 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": "CVBF270617C00022500", "bid": 0.8, "bid_size": 41.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.3094, "open_interest": 1.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0943, "vega": 0.0682, "theta": -0.0035, "rho": 0.0673, "theo": 1.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-20T14:43:05", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "CVBF270617P00022500", "bid": 0.4, "bid_size": 398.0, "ask": 3.7, "ask_size": 43.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.4361, "gamma": 0.0982, "vega": 0.0683, "theta": -0.0037, "rho": -0.0549, "theo": 1.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "CVBF270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 31.0, "iv": 0.2328, "open_interest": 1.0, "volume": 0.0, "delta": 0.368, "gamma": 0.0857, "vega": 0.0659, "theta": -0.0036, "rho": 0.0444, "theo": 0.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T09:42:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CVBF270617P00025000", "bid": 1.7, "bid_size": 87.0, "ask": 4.7, "ask_size": 33.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": -0.6553, "gamma": 0.0904, "vega": 0.0636, "theta": -0.0037, "rho": -0.0754, "theo": 3.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CVBF270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0458, "vega": 0.0484, "theta": -0.0036, "rho": 0.0231, "theo": 0.5614, "change": 0.0, "open": 0.0, "high": 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": "CVBF270617P00030000", "bid": 5.7, "bid_size": 78.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.2493, "open_interest": 2.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0491, "vega": 0.0421, "theta": -0.0034, "rho": -0.0796, "theo": 7.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-11-03T12:43:34", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CVBF1261218C00002500", "bid": 10.7, "bid_size": 100.0, "ask": 14.0, "ask_size": 100.0, "iv": 2.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0106, "rho": 0.0038, "theo": 12.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CVBF1261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 200.0, "iv": 5.6215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0106, "rho": -0.0006, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CVBF1261218C00005000", "bid": 8.2, "bid_size": 100.0, "ask": 11.6, "ask_size": 100.0, "iv": 1.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0041, "vega": 0.0051, "theta": -0.0125, "rho": 0.0078, "theo": 9.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CVBF1261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 2.6135, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0041, "vega": 0.0051, "theta": -0.0125, "rho": -0.001, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 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": "CVBF1261218C00007500", "bid": 5.7, "bid_size": 100.0, "ask": 9.0, "ask_size": 100.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0093, "vega": 0.0079, "theta": -0.0134, "rho": 0.0116, "theo": 7.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CVBF1261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 1.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0093, "vega": 0.008, "theta": -0.0135, "rho": -0.0015, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 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": "CVBF1261218C00010000", "bid": 3.2, "bid_size": 131.0, "ask": 6.6, "ask_size": 131.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0209, "vega": 0.0122, "theta": -0.014, "rho": 0.015, "theo": 5.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "CVBF1261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 1.1482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.021, "vega": 0.0122, "theta": -0.0141, "rho": -0.0024, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 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": "CVBF1261218C00012500", "bid": 0.85, "bid_size": 131.0, "ask": 4.0, "ask_size": 133.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0544, "vega": 0.0197, "theta": -0.0141, "rho": 0.017, "theo": 2.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "CVBF1261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0548, "vega": 0.0198, "theta": -0.0143, "rho": -0.0045, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 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": "CVBF1261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 242.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": 0.4999, "gamma": 0.1433, "vega": 0.0308, "theta": -0.0132, "rho": 0.0119, "theo": 0.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CVBF1261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 251.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.511, "gamma": 0.1474, "vega": 0.0306, "theta": -0.0136, "rho": -0.011, "theo": 0.7957, "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": 1.10000002384186}, {"option": "CVBF1261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0708, "vega": 0.0216, "theta": -0.013, "rho": 0.0047, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 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": "CVBF1261218P00017500", "bid": 1.05, "bid_size": 130.0, "ask": 4.3, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0746, "vega": 0.0203, "theta": -0.0136, "rho": -0.0142, "theo": 2.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "CVBF1261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0384, "vega": 0.0154, "theta": -0.0122, "rho": 0.0028, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 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": "CVBF1261218P00020000", "bid": 3.6, "bid_size": 133.0, "ask": 6.8, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0412, "vega": 0.0136, "theta": -0.013, "rho": -0.0134, "theo": 5.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CVBF1261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 1.0381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.025, "vega": 0.012, "theta": -0.0113, "rho": 0.0019, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 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": "CVBF1261218P00022500", "bid": 6.1, "bid_size": 100.0, "ask": 9.3, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0272, "vega": 0.0099, "theta": -0.0123, "rho": -0.0126, "theo": 7.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "CVBF1261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 1.2049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.018, "vega": 0.0098, "theta": -0.0104, "rho": 0.0015, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 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": "CVBF1261218P00025000", "bid": 8.5, "bid_size": 100.0, "ask": 11.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0197, "vega": 0.0074, "theta": -0.0116, "rho": -0.0107, "theo": 10.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}], "symbol": "CVBF", "security_type": "stock", "exchange_id": 2, "current_price": 22.7, "price_change": -0.12, "price_change_percent": -0.5277, "bid": 22.44, "ask": 23.01, "bid_size": 100, "ask_size": 100, "open": 22.68, "high": 22.995, "low": 22.68, "close": 22.74, "prev_day_close": 22.74, "volume": 1070878, "iv30": 32.052, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "CVBF"}