{"timestamp": "2026-11-03 00:09:59", "data": {"options": [{"option": "CVE261120C00017000", "bid": 12.3, "bid_size": 83.0, "ask": 15.9, "ask_size": 8.0, "iv": 1.8515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0026, "vega": 0.0014, "theta": -0.0022, "rho": 0.0092, "theo": 13.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "CVE261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 1.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0026, "vega": 0.0014, "theta": -0.0042, "rho": -0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVE261120C00018000", "bid": 11.6, "bid_size": 84.0, "ask": 14.9, "ask_size": 8.0, "iv": 1.882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0033, "vega": 0.0017, "theta": -0.0028, "rho": 0.0097, "theo": 12.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "CVE261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 32.0, "iv": 1.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0034, "vega": 0.0017, "theta": -0.0047, "rho": -0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CVE261120C00019000", "bid": 10.7, "bid_size": 83.0, "ask": 13.9, "ask_size": 8.0, "iv": 1.7773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0043, "vega": 0.002, "theta": -0.0036, "rho": 0.0102, "theo": 11.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "CVE261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 1.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0043, "vega": 0.002, "theta": -0.0053, "rho": -0.0002, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVE261120C00020000", "bid": 9.7, "bid_size": 83.0, "ask": 12.9, "ask_size": 8.0, "iv": 1.6252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0057, "vega": 0.0025, "theta": -0.0044, "rho": 0.0107, "theo": 10.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "CVE261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 1.0605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0057, "vega": 0.0025, "theta": -0.006, "rho": -0.0002, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CVE261120C00021000", "bid": 8.7, "bid_size": 85.0, "ask": 11.9, "ask_size": 8.0, "iv": 1.4797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0076, "vega": 0.0031, "theta": -0.0055, "rho": 0.0112, "theo": 9.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "CVE261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.9567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0076, "vega": 0.0031, "theta": -0.0069, "rho": -0.0003, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 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": "CVE261120C00022000", "bid": 7.9, "bid_size": 8.0, "ask": 10.9, "ask_size": 8.0, "iv": 1.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0103, "vega": 0.0038, "theta": -0.0068, "rho": 0.0116, "theo": 8.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CVE261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 0.8568, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0103, "vega": 0.0038, "theta": -0.0081, "rho": -0.0004, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 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": "CVE261120C00023000", "bid": 6.9, "bid_size": 18.0, "ask": 9.9, "ask_size": 8.0, "iv": 1.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0142, "vega": 0.0049, "theta": -0.0085, "rho": 0.012, "theo": 7.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CVE261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 24.0, "iv": 0.8044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0142, "vega": 0.0049, "theta": -0.0097, "rho": -0.0005, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CVE261120C00024000", "bid": 6.3, "bid_size": 11.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.9978, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0198, "vega": 0.0064, "theta": -0.0107, "rho": 0.0123, "theo": 6.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CVE261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.6668, "open_interest": 1.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0199, "vega": 0.0064, "theta": -0.0118, "rho": -0.0007, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-01T12:42:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CVE261120C00025000", "bid": 5.5, "bid_size": 20.0, "ask": 6.9, "ask_size": 19.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0279, "vega": 0.0083, "theta": -0.0135, "rho": 0.0126, "theo": 5.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "CVE261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 467.0, "iv": 0.5756, "open_interest": 64.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0281, "vega": 0.0084, "theta": -0.0144, "rho": -0.001, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-19T10:03:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CVE261120C00026000", "bid": 4.4, "bid_size": 27.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.4142, "open_interest": 1.0, "volume": 1.0, "delta": 0.9143, "gamma": 0.0395, "vega": 0.011, "theta": -0.017, "rho": 0.0126, "theo": 4.9896, "change": -1.45, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T15:27:45", "percent_change": -21.9697, "prev_day_close": 6.60000014305115}, {"option": "CVE261120P00026000", "bid": 0.05, "bid_size": 9.0, "ask": 0.15, "ask_size": 171.0, "iv": 0.5181, "open_interest": 16.0, "volume": 1.0, "delta": -0.0893, "gamma": 0.0399, "vega": 0.0111, "theta": -0.0179, "rho": -0.0014, "theo": 0.1731, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:27:45", "percent_change": 20.0, "prev_day_close": 0.100000001490116}, {"option": "CVE261120C00027000", "bid": 2.9, "bid_size": 444.0, "ask": 4.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0555, "vega": 0.0144, "theta": -0.0214, "rho": 0.0124, "theo": 4.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-26T09:42:28", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CVE261120P00027000", "bid": 0.15, "bid_size": 56.0, "ask": 0.25, "ask_size": 41.0, "iv": 0.5134, "open_interest": 24.0, "volume": 5.0, "delta": -0.1305, "gamma": 0.0561, "vega": 0.0145, "theta": -0.0222, "rho": -0.002, "theo": 0.257, "change": -0.035, "open": 0.11, "high": 0.19, "low": 0.11, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:40:36", "percent_change": -15.5556, "prev_day_close": 0.224999994039536}, {"option": "CVE261120C00028000", "bid": 3.0, "bid_size": 108.0, "ask": 3.5, "ask_size": 117.0, "iv": 0.5436, "open_interest": 0.0, "volume": 2.0, "delta": 0.8134, "gamma": 0.0757, "vega": 0.0185, "theta": -0.0264, "rho": 0.0119, "theo": 3.2119, "change": -1.25, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-02T15:28:18", "percent_change": -27.1739, "prev_day_close": 4.59999990463257}, {"option": "CVE261120P00028000", "bid": 0.3, "bid_size": 62.0, "ask": 0.7, "ask_size": 45.0, "iv": 0.4996, "open_interest": 289.0, "volume": 7.0, "delta": -0.1915, "gamma": 0.0766, "vega": 0.0186, "theta": -0.0271, "rho": -0.0029, "theo": 0.393, "change": 0.2, "open": 0.28, "high": 0.35, "low": 0.28, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:54:25", "percent_change": 133.333, "prev_day_close": 0.150000002235174}, {"option": "CVE261120C00029000", "bid": 2.3, "bid_size": 101.0, "ask": 2.55, "ask_size": 192.0, "iv": 0.4978, "open_interest": 122.0, "volume": 3.0, "delta": 0.729, "gamma": 0.0975, "vega": 0.0228, "theta": -0.0314, "rho": 0.0109, "theo": 2.4298, "change": -0.73, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-02T09:32:33", "percent_change": -19.7297, "prev_day_close": 3.70000004768372}, {"option": "CVE261120P00029000", "bid": 0.55, "bid_size": 76.0, "ask": 0.65, "ask_size": 4.0, "iv": 0.495, "open_interest": 1092.0, "volume": 58.0, "delta": -0.2771, "gamma": 0.0988, "vega": 0.0229, "theta": -0.0321, "rho": -0.0041, "theo": 0.6112, "change": 0.325, "open": 0.46, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:54:23", "percent_change": 118.182, "prev_day_close": 0.275000005960464}, {"option": "CVE261120C00030000", "bid": 1.7, "bid_size": 35.0, "ask": 1.9, "ask_size": 183.0, "iv": 0.5006, "open_interest": 405.0, "volume": 42.0, "delta": 0.6219, "gamma": 0.1148, "vega": 0.026, "theta": -0.0352, "rho": 0.0095, "theo": 1.7621, "change": -1.11, "open": 2.5, "high": 2.5, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-02T15:32:52", "percent_change": -37.6271, "prev_day_close": 2.94999992847443}, {"option": "CVE261120P00030000", "bid": 0.9, "bid_size": 44.0, "ask": 1.1, "ask_size": 349.0, "iv": 0.507, "open_interest": 1744.0, "volume": 23.0, "delta": -0.3859, "gamma": 0.1167, "vega": 0.0261, "theta": -0.0359, "rho": -0.0056, "theo": 0.9451, "change": 0.475, "open": 0.53, "high": 0.9, "low": 0.53, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T14:21:43", "percent_change": 111.765, "prev_day_close": 0.424999997019768}, {"option": "CVE261120C00031000", "bid": 1.1, "bid_size": 327.0, "ask": 1.3, "ask_size": 326.0, "iv": 0.4694, "open_interest": 131.0, "volume": 115.0, "delta": 0.5027, "gamma": 0.1215, "vega": 0.0273, "theta": -0.0366, "rho": 0.0078, "theo": 1.2322, "change": -1.125, "open": 1.71, "high": 1.71, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T15:59:48", "percent_change": -47.3684, "prev_day_close": 2.375}, {"option": "CVE261120P00031000", "bid": 1.35, "bid_size": 117.0, "ask": 1.55, "ask_size": 213.0, "iv": 0.4925, "open_interest": 769.0, "volume": 7.0, "delta": -0.5074, "gamma": 0.1239, "vega": 0.0272, "theta": -0.0373, "rho": -0.007, "theo": 1.4194, "change": 0.65, "open": 1.15, "high": 1.35, "low": 1.15, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T14:05:04", "percent_change": 92.8571, "prev_day_close": 0.699999988079071}, {"option": "CVE261120C00032000", "bid": 0.75, "bid_size": 110.0, "ask": 1.0, "ask_size": 675.0, "iv": 0.4973, "open_interest": 458.0, "volume": 239.0, "delta": 0.3873, "gamma": 0.1158, "vega": 0.0262, "theta": -0.0353, "rho": 0.006, "theo": 0.8406, "change": -0.825, "open": 1.4, "high": 1.4, "low": 0.86, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T14:53:50", "percent_change": -46.4789, "prev_day_close": 1.77500003576279}, {"option": "CVE261120P00032000", "bid": 2.0, "bid_size": 46.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.4999, "open_interest": 452.0, "volume": 2.0, "delta": -0.6252, "gamma": 0.1186, "vega": 0.0258, "theta": -0.036, "rho": -0.008, "theo": 2.0343, "change": 0.155, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 14.4186, "prev_day_close": 1.07500001788139}, {"option": "CVE261120C00033000", "bid": 0.5, "bid_size": 51.0, "ask": 0.65, "ask_size": 256.0, "iv": 0.4961, "open_interest": 610.0, "volume": 202.0, "delta": 0.2879, "gamma": 0.1013, "vega": 0.0233, "theta": -0.0319, "rho": 0.0045, "theo": 0.5666, "change": -0.71, "open": 0.83, "high": 0.85, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T15:56:55", "percent_change": -56.8, "prev_day_close": 1.25}, {"option": "CVE261120P00033000", "bid": 2.7, "bid_size": 45.0, "ask": 2.9, "ask_size": 96.0, "iv": 0.5174, "open_interest": 203.0, "volume": 2.0, "delta": -0.7272, "gamma": 0.1046, "vega": 0.0227, "theta": -0.0326, "rho": -0.0087, "theo": 2.7683, "change": 0.775, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T11:14:47", "percent_change": 49.2063, "prev_day_close": 1.57500004768372}, {"option": "CVE261120C00034000", "bid": 0.15, "bid_size": 1.0, "ask": 0.45, "ask_size": 288.0, "iv": 0.514, "open_interest": 1420.0, "volume": 268.0, "delta": 0.2093, "gamma": 0.0834, "vega": 0.0197, "theta": -0.0274, "rho": 0.0033, "theo": 0.381, "change": -0.42, "open": 0.53, "high": 0.53, "low": 0.35, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T15:56:25", "percent_change": -52.5, "prev_day_close": 0.800000011920929}, {"option": "CVE261120P00034000", "bid": 3.3, "bid_size": 453.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.4507, "open_interest": 1079.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0871, "vega": 0.0186, "theta": -0.0281, "rho": -0.0086, "theo": 3.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-26T14:11:42", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "CVE261120C00035000", "bid": 0.2, "bid_size": 48.0, "ask": 0.3, "ask_size": 530.0, "iv": 0.5136, "open_interest": 624.0, "volume": 72.0, "delta": 0.1503, "gamma": 0.0658, "vega": 0.016, "theta": -0.0226, "rho": 0.0024, "theo": 0.2571, "change": -0.275, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:48:03", "percent_change": -52.381, "prev_day_close": 0.525000005960464}, {"option": "CVE261120P00035000", "bid": 4.1, "bid_size": 37.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.5318, "open_interest": 22.0, "volume": 1.0, "delta": -0.8698, "gamma": 0.0701, "vega": 0.0142, "theta": -0.0235, "rho": -0.0076, "theo": 4.4803, "change": 1.31, "open": 4.21, "high": 4.21, "low": 4.21, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-02T15:28:43", "percent_change": 45.1724, "prev_day_close": 2.89999997615814}, {"option": "CVE261120C00036000", "bid": 0.15, "bid_size": 61.0, "ask": 0.2, "ask_size": 484.0, "iv": 0.533, "open_interest": 4466.0, "volume": 2105.0, "delta": 0.1074, "gamma": 0.0506, "vega": 0.0127, "theta": -0.0183, "rho": 0.0017, "theo": 0.1746, "change": -0.12, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:51:29", "percent_change": -40.0, "prev_day_close": 0.299999997019768}, {"option": "CVE261120P00036000", "bid": 3.9, "bid_size": 390.0, "ask": 5.7, "ask_size": 106.0, "iv": 0.0, "open_interest": 508.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.055, "vega": 0.0101, "theta": -0.0193, "rho": -0.0065, "theo": 5.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-10-05T13:42:14", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CVE261120C00037000", "bid": 0.05, "bid_size": 391.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.496, "open_interest": 886.0, "volume": 250.0, "delta": 0.0767, "gamma": 0.0384, "vega": 0.0099, "theta": -0.0145, "rho": 0.0012, "theo": 0.1196, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:17:40", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "CVE261120P00037000", "bid": 5.1, "bid_size": 47.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0438, "vega": 0.0067, "theta": -0.0153, "rho": -0.005, "theo": 6.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-19T09:45:03", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CVE261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5521, "open_interest": 65.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0288, "vega": 0.0076, "theta": -0.0114, "rho": 0.0009, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T14:05:50", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "CVE261120P00038000", "bid": 5.8, "bid_size": 76.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0334, "vega": 0.0037, "theta": -0.0121, "rho": -0.003, "theo": 7.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CVE261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 206.0, "iv": 0.6402, "open_interest": 93.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0215, "vega": 0.0058, "theta": -0.0088, "rho": 0.0006, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T12:51:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CVE261120P00039000", "bid": 6.8, "bid_size": 76.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0204, "vega": 0.0013, "theta": -0.0103, "rho": -0.001, "theo": 8.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CVE261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 593.0, "iv": 0.6568, "open_interest": 139.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.016, "vega": 0.0045, "theta": -0.0068, "rho": 0.0004, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:12:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CVE261120P00040000", "bid": 7.2, "bid_size": 45.0, "ask": 10.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0081, "vega": 0.0007, "theta": -0.0091, "rho": 0.0, "theo": 9.3343, "change": 0.0, "open": 0.0, "high": 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": "CVE261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.7059, "open_interest": 36.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0119, "vega": 0.0034, "theta": -0.0053, "rho": 0.0003, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T14:14:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CVE261120P00041000", "bid": 8.2, "bid_size": 76.0, "ask": 11.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0016, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 10.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CVE261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.7532, "open_interest": 205.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0089, "vega": 0.0026, "theta": -0.0041, "rho": 0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:57:16", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CVE261120P00042000", "bid": 9.8, "bid_size": 76.0, "ask": 12.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 11.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CVE261218C00015000", "bid": 14.5, "bid_size": 73.0, "ask": 17.9, "ask_size": 1.0, "iv": 1.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0015, "vega": 0.0015, "theta": 0.0, "rho": 0.017, "theo": 15.8257, "change": 0.0, "open": 0.0, "high": 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": "CVE261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0018, "vega": 0.0018, "theta": -0.0015, "rho": -0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CVE261218C00017000", "bid": 12.7, "bid_size": 67.0, "ask": 15.9, "ask_size": 8.0, "iv": 1.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0026, "vega": 0.0023, "theta": 0.0, "rho": 0.0192, "theo": 13.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "CVE261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.744, "open_interest": 69.0, "volume": 0.0, "delta": -0.009, "gamma": 0.003, "vega": 0.0026, "theta": -0.0021, "rho": -0.0004, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T13:08:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CVE261218C00018000", "bid": 11.8, "bid_size": 73.0, "ask": 14.9, "ask_size": 8.0, "iv": 1.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0035, "vega": 0.0028, "theta": 0.0, "rho": 0.0203, "theo": 12.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CVE261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.7501, "open_interest": 13.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.004, "vega": 0.0033, "theta": -0.0024, "rho": -0.0005, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-18T14:22:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVE261218C00019000", "bid": 10.9, "bid_size": 9.0, "ask": 13.9, "ask_size": 1.0, "iv": 1.1767, "open_interest": 4.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0047, "vega": 0.0038, "theta": -0.0005, "rho": 0.0213, "theo": 11.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-08-27T09:53:51", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CVE261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 821.0, "iv": 0.8306, "open_interest": 32.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0053, "vega": 0.0042, "theta": -0.0029, "rho": -0.0006, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T10:19:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CVE261218C00020000", "bid": 9.9, "bid_size": 69.0, "ask": 12.9, "ask_size": 9.0, "iv": 1.076, "open_interest": 54.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0064, "vega": 0.0046, "theta": -0.0013, "rho": 0.0223, "theo": 10.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-09-15T13:18:54", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CVE261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.6615, "open_interest": 110.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0072, "vega": 0.0053, "theta": -0.0035, "rho": -0.0008, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-05T10:43:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVE261218C00021000", "bid": 9.0, "bid_size": 1.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.7937, "open_interest": 16.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0089, "vega": 0.0062, "theta": -0.0021, "rho": 0.0232, "theo": 9.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-20T13:03:54", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CVE261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.5965, "open_interest": 16.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0098, "vega": 0.0068, "theta": -0.0042, "rho": -0.0011, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T10:13:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CVE261218C00022000", "bid": 8.2, "bid_size": 9.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.8071, "open_interest": 34.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0122, "vega": 0.0081, "theta": -0.0032, "rho": 0.0241, "theo": 8.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-27T09:33:00", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CVE261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.5339, "open_interest": 63.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0133, "vega": 0.0088, "theta": -0.0052, "rho": -0.0015, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T14:27:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CVE261218C00023000", "bid": 7.7, "bid_size": 12.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.8442, "open_interest": 67.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0169, "vega": 0.01, "theta": -0.0046, "rho": 0.0248, "theo": 7.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-09-09T15:05:44", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CVE261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 467.0, "iv": 0.501, "open_interest": 14.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0182, "vega": 0.0114, "theta": -0.0063, "rho": -0.0021, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CVE261218C00024000", "bid": 6.6, "bid_size": 13.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.7338, "open_interest": 455.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0232, "vega": 0.0133, "theta": -0.0062, "rho": 0.0253, "theo": 7.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-09-14T12:48:35", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "CVE261218P00024000", "bid": 0.05, "bid_size": 20.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.4813, "open_interest": 952.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0247, "vega": 0.0147, "theta": -0.0078, "rho": -0.0028, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T14:04:18", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "CVE261218C00025000", "bid": 5.6, "bid_size": 20.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.6684, "open_interest": 30.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0315, "vega": 0.0173, "theta": -0.0081, "rho": 0.0255, "theo": 6.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-09-22T14:36:07", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CVE261218P00025000", "bid": 0.15, "bid_size": 77.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.4494, "open_interest": 133.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0331, "vega": 0.0188, "theta": -0.0096, "rho": -0.004, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T09:50:47", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "CVE261218C00026000", "bid": 4.8, "bid_size": 369.0, "ask": 7.1, "ask_size": 481.0, "iv": 0.7346, "open_interest": 378.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0418, "vega": 0.022, "theta": -0.0104, "rho": 0.0253, "theo": 5.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-19T09:31:23", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "CVE261218P00026000", "bid": 0.3, "bid_size": 18.0, "ask": 0.4, "ask_size": 77.0, "iv": 0.4553, "open_interest": 85.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0434, "vega": 0.0236, "theta": -0.0116, "rho": -0.0055, "theo": 0.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T09:51:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CVE261218C00027000", "bid": 3.8, "bid_size": 364.0, "ask": 6.3, "ask_size": 386.0, "iv": 0.6694, "open_interest": 64.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0538, "vega": 0.0273, "theta": -0.0129, "rho": 0.0247, "theo": 4.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-28T11:20:21", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CVE261218P00027000", "bid": 0.5, "bid_size": 49.0, "ask": 0.75, "ask_size": 715.0, "iv": 0.4805, "open_interest": 142.0, "volume": 25.0, "delta": -0.1846, "gamma": 0.0552, "vega": 0.029, "theta": -0.0139, "rho": -0.0075, "theo": 0.5195, "change": 0.25, "open": 0.47, "high": 0.5, "low": 0.47, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:56:00", "percent_change": 100.0, "prev_day_close": 0.249999994412065}, {"option": "CVE261218C00028000", "bid": 3.2, "bid_size": 561.0, "ask": 3.8, "ask_size": 435.0, "iv": 0.4142, "open_interest": 203.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0662, "vega": 0.0337, "theta": -0.0154, "rho": 0.0234, "theo": 3.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-09T10:22:14", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CVE261218P00028000", "bid": 0.65, "bid_size": 384.0, "ask": 0.8, "ask_size": 26.0, "iv": 0.4278, "open_interest": 275.0, "volume": 35.0, "delta": -0.2476, "gamma": 0.0672, "vega": 0.0345, "theta": -0.0161, "rho": -0.0102, "theo": 0.7442, "change": 0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T11:12:08", "percent_change": 33.3333, "prev_day_close": 0.450000002980232}, {"option": "CVE261218C00029000", "bid": 2.7, "bid_size": 297.0, "ask": 3.0, "ask_size": 304.0, "iv": 0.4353, "open_interest": 94.0, "volume": 100.0, "delta": 0.6919, "gamma": 0.0772, "vega": 0.0383, "theta": -0.0175, "rho": 0.0216, "theo": 2.8635, "change": -1.15, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T13:09:07", "percent_change": -27.0588, "prev_day_close": 4.25}, {"option": "CVE261218P00029000", "bid": 1.0, "bid_size": 80.0, "ask": 1.15, "ask_size": 88.0, "iv": 0.4318, "open_interest": 742.0, "volume": 64.0, "delta": -0.3226, "gamma": 0.0776, "vega": 0.039, "theta": -0.0179, "rho": -0.0133, "theo": 1.051, "change": 0.425, "open": 0.8, "high": 1.05, "low": 0.8, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:55:55", "percent_change": 68.0, "prev_day_close": 0.625}, {"option": "CVE261218C00030000", "bid": 2.2, "bid_size": 29.0, "ask": 2.5, "ask_size": 579.0, "iv": 0.4439, "open_interest": 884.0, "volume": 3.0, "delta": 0.6083, "gamma": 0.085, "vega": 0.0416, "theta": -0.019, "rho": 0.0195, "theo": 2.2566, "change": -1.25, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T14:24:01", "percent_change": -34.7222, "prev_day_close": 3.60000002384186}, {"option": "CVE261218P00030000", "bid": 1.35, "bid_size": 536.0, "ask": 1.55, "ask_size": 31.0, "iv": 0.4205, "open_interest": 1172.0, "volume": 4.0, "delta": -0.4064, "gamma": 0.0849, "vega": 0.0421, "theta": -0.0191, "rho": -0.0168, "theo": 1.4537, "change": 0.5, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T14:18:18", "percent_change": 55.5556, "prev_day_close": 0.900000005960464}, {"option": "CVE261218C00031000", "bid": 1.7, "bid_size": 1.0, "ask": 1.85, "ask_size": 203.0, "iv": 0.4262, "open_interest": 205.0, "volume": 7.0, "delta": 0.521, "gamma": 0.0883, "vega": 0.0431, "theta": -0.0197, "rho": 0.017, "theo": 1.7482, "change": -1.1, "open": 2.32, "high": 2.32, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T15:54:23", "percent_change": -37.931, "prev_day_close": 2.89999997615814}, {"option": "CVE261218P00031000", "bid": 1.85, "bid_size": 52.0, "ask": 2.2, "ask_size": 61.0, "iv": 0.4366, "open_interest": 221.0, "volume": 1.0, "delta": -0.4929, "gamma": 0.0876, "vega": 0.0433, "theta": -0.0195, "rho": -0.0206, "theo": 1.953, "change": 0.215, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 17.551, "prev_day_close": 1.22499996423721}, {"option": "CVE261218C00032000", "bid": 1.25, "bid_size": 106.0, "ask": 1.55, "ask_size": 799.0, "iv": 0.4357, "open_interest": 424.0, "volume": 55.0, "delta": 0.4358, "gamma": 0.087, "vega": 0.0426, "theta": -0.0196, "rho": 0.0144, "theo": 1.3365, "change": -0.935, "open": 1.63, "high": 1.64, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-02T14:23:16", "percent_change": -40.2151, "prev_day_close": 2.32500004768372}, {"option": "CVE261218P00032000", "bid": 2.45, "bid_size": 72.0, "ask": 2.65, "ask_size": 58.0, "iv": 0.4215, "open_interest": 339.0, "volume": 50.0, "delta": -0.5768, "gamma": 0.0858, "vega": 0.0426, "theta": -0.0191, "rho": -0.0244, "theo": 2.5472, "change": 0.825, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T13:12:29", "percent_change": 50.7692, "prev_day_close": 1.625}, {"option": "CVE261218C00033000", "bid": 0.95, "bid_size": 32.0, "ask": 1.2, "ask_size": 822.0, "iv": 0.4391, "open_interest": 358.0, "volume": 6.0, "delta": 0.3572, "gamma": 0.0817, "vega": 0.0404, "theta": -0.0186, "rho": 0.012, "theo": 1.0123, "change": -0.705, "open": 1.27, "high": 1.27, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T13:10:37", "percent_change": -38.6301, "prev_day_close": 1.82500004768372}, {"option": "CVE261218P00033000", "bid": 3.1, "bid_size": 104.0, "ask": 3.4, "ask_size": 66.0, "iv": 0.4169, "open_interest": 163.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0804, "vega": 0.04, "theta": -0.018, "rho": -0.0279, "theo": 3.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T15:38:58", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CVE261218C00034000", "bid": 0.6, "bid_size": 742.0, "ask": 0.8, "ask_size": 155.0, "iv": 0.4107, "open_interest": 333.0, "volume": 9.0, "delta": 0.2881, "gamma": 0.0739, "vega": 0.037, "theta": -0.0172, "rho": 0.0098, "theo": 0.7616, "change": -0.725, "open": 0.85, "high": 0.85, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:56:46", "percent_change": -49.1525, "prev_day_close": 1.47499996423721}, {"option": "CVE261218P00034000", "bid": 3.9, "bid_size": 39.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.4336, "open_interest": 39.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.0727, "vega": 0.0365, "theta": -0.0164, "rho": -0.031, "theo": 3.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T12:57:42", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CVE261218C00035000", "bid": 0.45, "bid_size": 373.0, "ask": 0.65, "ask_size": 498.0, "iv": 0.4262, "open_interest": 1287.0, "volume": 104.0, "delta": 0.2295, "gamma": 0.0649, "vega": 0.0329, "theta": -0.0154, "rho": 0.0078, "theo": 0.5707, "change": -0.45, "open": 0.85, "high": 0.85, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:03:44", "percent_change": -42.8571, "prev_day_close": 1.05000001192093}, {"option": "CVE261218P00035000", "bid": 4.1, "bid_size": 148.0, "ask": 5.2, "ask_size": 39.0, "iv": 0.388, "open_interest": 1.0, "volume": 0.0, "delta": -0.779, "gamma": 0.064, "vega": 0.0323, "theta": -0.0145, "rho": -0.0333, "theo": 4.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-21T13:01:56", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CVE261218C00036000", "bid": 0.2, "bid_size": 1063.0, "ask": 0.5, "ask_size": 458.0, "iv": 0.4101, "open_interest": 394.0, "volume": 1152.0, "delta": 0.1812, "gamma": 0.0556, "vega": 0.0286, "theta": -0.0135, "rho": 0.0062, "theo": 0.4269, "change": -0.23, "open": 0.45, "high": 0.53, "low": 0.45, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T12:03:14", "percent_change": -30.6667, "prev_day_close": 0.75}, {"option": "CVE261218P00036000", "bid": 4.9, "bid_size": 188.0, "ask": 5.9, "ask_size": 46.0, "iv": 0.3329, "open_interest": 2.0, "volume": 1.0, "delta": -0.827, "gamma": 0.0556, "vega": 0.0279, "theta": -0.0126, "rho": -0.0342, "theo": 5.6438, "change": 0.8, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T10:49:43", "percent_change": 19.0476, "prev_day_close": 4.20000004768372}, {"option": "CVE261218C00037000", "bid": 0.25, "bid_size": 61.0, "ask": 0.5, "ask_size": 815.0, "iv": 0.4666, "open_interest": 164.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0467, "vega": 0.0244, "theta": -0.0117, "rho": 0.0049, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T15:50:08", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "CVE261218P00037000", "bid": 5.2, "bid_size": 314.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0481, "vega": 0.0237, "theta": -0.0109, "rho": -0.033, "theo": 6.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-09-25T15:43:08", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CVE261218C00038000", "bid": 0.15, "bid_size": 388.0, "ask": 0.35, "ask_size": 562.0, "iv": 0.4555, "open_interest": 442.0, "volume": 5.0, "delta": 0.1108, "gamma": 0.0387, "vega": 0.0205, "theta": -0.0099, "rho": 0.0039, "theo": 0.2383, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:12:26", "percent_change": -12.5, "prev_day_close": 0.400000005960464}, {"option": "CVE261218P00038000", "bid": 6.2, "bid_size": 47.0, "ask": 7.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0418, "vega": 0.0194, "theta": -0.0095, "rho": -0.0303, "theo": 7.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "CVE261218C00039000", "bid": 0.1, "bid_size": 358.0, "ask": 0.3, "ask_size": 715.0, "iv": 0.4687, "open_interest": 283.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0318, "vega": 0.0172, "theta": -0.0083, "rho": 0.003, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T12:25:20", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "CVE261218P00039000", "bid": 7.1, "bid_size": 47.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0369, "vega": 0.0153, "theta": -0.0082, "rho": -0.0255, "theo": 8.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CVE261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 287.0, "iv": 0.4736, "open_interest": 479.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0258, "vega": 0.0143, "theta": -0.007, "rho": 0.0024, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T12:08:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CVE261218P00040000", "bid": 8.1, "bid_size": 46.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0318, "vega": 0.0109, "theta": -0.0072, "rho": -0.0192, "theo": 9.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "CVE261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 419.0, "iv": 0.6491, "open_interest": 32.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0087, "vega": 0.0051, "theta": -0.0026, "rho": 0.0007, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:58:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CVE261218P00045000", "bid": 12.2, "bid_size": 48.0, "ask": 15.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 14.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CVE270115C00003000", "bid": 26.7, "bid_size": 204.0, "ask": 29.8, "ask_size": 1.0, "iv": 3.9381, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0036, "theo": 27.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-09-14T12:50:28", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "CVE270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.1907, "open_interest": 50.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0006, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2025-05-05T11:20:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CVE270115C00005000", "bid": 24.7, "bid_size": 200.0, "ask": 27.8, "ask_size": 1.0, "iv": 2.9512, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.006, "theo": 25.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.24, "last_trade_time": "2026-08-06T10:49:45", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "CVE270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.7011, "open_interest": 34.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2025-11-10T10:33:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CVE270115C00008000", "bid": 21.4, "bid_size": 207.0, "ask": 24.8, "ask_size": 1.0, "iv": 2.0413, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": 0.0095, "theo": 22.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-09-24T12:48:54", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "CVE270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2681, "open_interest": 962.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0008, "rho": -0.0002, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T14:04:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CVE270115C00010000", "bid": 19.8, "bid_size": 17.0, "ask": 22.1, "ask_size": 9.0, "iv": 1.4506, "open_interest": 85.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0009, "theta": 0.0, "rho": 0.012, "theo": 20.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-10-28T15:52:13", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "CVE270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.0665, "open_interest": 1499.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0009, "rho": -0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T13:51:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CVE270115C00013000", "bid": 16.9, "bid_size": 1.0, "ask": 19.1, "ask_size": 2.0, "iv": 1.173, "open_interest": 19.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0013, "vega": 0.0019, "theta": 0.0, "rho": 0.0161, "theo": 17.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.94, "last_trade_time": "2026-10-20T13:05:46", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "CVE270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8315, "open_interest": 839.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0015, "vega": 0.0024, "theta": -0.0013, "rho": -0.0004, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:30:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CVE270115C00015000", "bid": 15.1, "bid_size": 8.0, "ask": 17.0, "ask_size": 8.0, "iv": 1.0332, "open_interest": 1859.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0022, "vega": 0.0029, "theta": 0.0, "rho": 0.0195, "theo": 15.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.77, "last_trade_time": "2026-10-07T14:54:15", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CVE270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 602.0, "iv": 0.7745, "open_interest": 10513.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0024, "vega": 0.0034, "theta": -0.0016, "rho": -0.0006, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:28:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVE270115C00017000", "bid": 12.6, "bid_size": 513.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 25530.0, "volume": 1.0, "delta": 0.9904, "gamma": 0.0039, "vega": 0.0045, "theta": -0.0006, "rho": 0.0238, "theo": 13.8739, "change": -1.59, "open": 14.21, "high": 14.21, "low": 14.21, "tick": "down", "last_trade_price": 14.21, "last_trade_time": "2026-11-02T13:30:52", "percent_change": -10.0633, "prev_day_close": 15.8000001907349}, {"option": "CVE270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 740.0, "iv": 0.6961, "open_interest": 1906.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0041, "vega": 0.0051, "theta": -0.0021, "rho": -0.001, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T11:05:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CVE270115C00020000", "bid": 10.7, "bid_size": 260.0, "ask": 13.0, "ask_size": 794.0, "iv": 1.0152, "open_interest": 3120.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0091, "vega": 0.0096, "theta": -0.0023, "rho": 0.0396, "theo": 10.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-30T09:58:31", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CVE270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1177.0, "iv": 0.6218, "open_interest": 406.0, "volume": 47.0, "delta": -0.0309, "gamma": 0.0092, "vega": 0.0097, "theta": -0.0035, "rho": -0.002, "theo": 0.0969, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:08:00", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "CVE270115C00022000", "bid": 8.8, "bid_size": 128.0, "ask": 10.7, "ask_size": 774.0, "iv": 0.8128, "open_interest": 2921.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0156, "vega": 0.015, "theta": -0.004, "rho": 0.0424, "theo": 9.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-21T15:05:31", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "CVE270115P00022000", "bid": 0.05, "bid_size": 565.0, "ask": 0.25, "ask_size": 556.0, "iv": 0.4904, "open_interest": 272.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0158, "vega": 0.0152, "theta": -0.005, "rho": -0.0035, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T10:03:49", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "CVE270115C00023000", "bid": 7.7, "bid_size": 23.0, "ask": 9.6, "ask_size": 203.0, "iv": 0.7025, "open_interest": 34.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0204, "vega": 0.0188, "theta": -0.0051, "rho": 0.0432, "theo": 8.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-05T11:41:25", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CVE270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 894.0, "iv": 0.4817, "open_interest": 78.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0206, "vega": 0.0189, "theta": -0.006, "rho": -0.0046, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:19:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CVE270115C00024000", "bid": 6.9, "bid_size": 221.0, "ask": 8.8, "ask_size": 690.0, "iv": 0.6892, "open_interest": 106.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0263, "vega": 0.0232, "theta": -0.0064, "rho": 0.0437, "theo": 7.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-09-14T15:46:37", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CVE270115P00024000", "bid": 0.2, "bid_size": 289.0, "ask": 0.45, "ask_size": 428.0, "iv": 0.4924, "open_interest": 174.0, "volume": 5.0, "delta": -0.0945, "gamma": 0.0266, "vega": 0.0233, "theta": -0.0072, "rho": -0.006, "theo": 0.3006, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:09:20", "percent_change": 14.2857, "prev_day_close": 0.175000006332994}, {"option": "CVE270115C00025000", "bid": 6.1, "bid_size": 35.0, "ask": 8.0, "ask_size": 773.0, "iv": 0.6677, "open_interest": 5942.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0333, "vega": 0.0283, "theta": -0.0077, "rho": 0.0436, "theo": 6.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-10-23T10:53:28", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CVE270115P00025000", "bid": 0.3, "bid_size": 187.0, "ask": 0.45, "ask_size": 262.0, "iv": 0.4423, "open_interest": 952.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0337, "vega": 0.0284, "theta": -0.0085, "rho": -0.0079, "theo": 0.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-28T12:29:27", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "CVE270115C00026000", "bid": 5.1, "bid_size": 17.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.5532, "open_interest": 279.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0412, "vega": 0.0339, "theta": -0.0092, "rho": 0.0429, "theo": 5.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-29T09:57:14", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CVE270115P00026000", "bid": 0.45, "bid_size": 181.0, "ask": 0.6, "ask_size": 62.0, "iv": 0.4294, "open_interest": 196.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.042, "vega": 0.0341, "theta": -0.0099, "rho": -0.0103, "theo": 0.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T14:33:52", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "CVE270115C00027000", "bid": 4.4, "bid_size": 365.0, "ask": 6.1, "ask_size": 873.0, "iv": 0.561, "open_interest": 721.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.0496, "vega": 0.0398, "theta": -0.0108, "rho": 0.0415, "theo": 4.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.04, "last_trade_time": "2026-10-27T11:52:29", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CVE270115P00027000", "bid": 0.7, "bid_size": 163.0, "ask": 0.9, "ask_size": 426.0, "iv": 0.4376, "open_interest": 1054.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0507, "vega": 0.04, "theta": -0.0114, "rho": -0.0131, "theo": 0.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T14:56:42", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "CVE270115C00028000", "bid": 3.7, "bid_size": 321.0, "ask": 5.3, "ask_size": 911.0, "iv": 0.5353, "open_interest": 164.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0578, "vega": 0.0453, "theta": -0.0122, "rho": 0.0395, "theo": 3.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-19T10:36:56", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CVE270115P00028000", "bid": 0.95, "bid_size": 133.0, "ask": 1.1, "ask_size": 204.0, "iv": 0.4134, "open_interest": 2392.0, "volume": 12.0, "delta": -0.2702, "gamma": 0.0591, "vega": 0.0455, "theta": -0.0127, "rho": -0.0165, "theo": 1.019, "change": 0.25, "open": 0.71, "high": 0.9, "low": 0.71, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T10:56:54", "percent_change": 38.4615, "prev_day_close": 0.650000005960464}, {"option": "CVE270115C00029000", "bid": 2.45, "bid_size": 904.0, "ask": 4.6, "ask_size": 867.0, "iv": 0.4579, "open_interest": 314.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.0648, "vega": 0.0499, "theta": -0.0134, "rho": 0.0367, "theo": 3.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-10-30T11:29:47", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CVE270115P00029000", "bid": 1.25, "bid_size": 545.0, "ask": 1.45, "ask_size": 34.0, "iv": 0.4052, "open_interest": 174.0, "volume": 30.0, "delta": -0.3355, "gamma": 0.0663, "vega": 0.0501, "theta": -0.0139, "rho": -0.0202, "theo": 1.3538, "change": 0.275, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T10:48:13", "percent_change": 31.4286, "prev_day_close": 0.875}, {"option": "CVE270115C00030000", "bid": 2.55, "bid_size": 109.0, "ask": 2.95, "ask_size": 923.0, "iv": 0.415, "open_interest": 4007.0, "volume": 20.0, "delta": 0.6067, "gamma": 0.0698, "vega": 0.0532, "theta": -0.0142, "rho": 0.0335, "theo": 2.6796, "change": -1.15, "open": 3.02, "high": 3.02, "low": 2.75, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T14:31:10", "percent_change": -29.1139, "prev_day_close": 3.94999992847443}, {"option": "CVE270115P00030000", "bid": 1.65, "bid_size": 637.0, "ask": 2.1, "ask_size": 773.0, "iv": 0.4219, "open_interest": 975.0, "volume": 3.0, "delta": -0.4061, "gamma": 0.0716, "vega": 0.0533, "theta": -0.0147, "rho": -0.0241, "theo": 1.768, "change": 0.45, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T13:10:09", "percent_change": 36.0, "prev_day_close": 1.25}, {"option": "CVE270115C00031000", "bid": 1.95, "bid_size": 653.0, "ask": 2.45, "ask_size": 1050.0, "iv": 0.4039, "open_interest": 284.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.0725, "vega": 0.0549, "theta": -0.0146, "rho": 0.0299, "theo": 2.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-29T13:19:26", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "CVE270115P00031000", "bid": 2.15, "bid_size": 188.0, "ask": 2.5, "ask_size": 159.0, "iv": 0.4151, "open_interest": 245.0, "volume": 1.0, "delta": -0.4792, "gamma": 0.0743, "vega": 0.0547, "theta": -0.015, "rho": -0.0279, "theo": 2.2641, "change": 0.35, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T10:00:20", "percent_change": 22.5806, "prev_day_close": 1.55000001192093}, {"option": "CVE270115C00032000", "bid": 1.55, "bid_size": 623.0, "ask": 1.95, "ask_size": 843.0, "iv": 0.3988, "open_interest": 398.0, "volume": 8.0, "delta": 0.4651, "gamma": 0.0725, "vega": 0.0548, "theta": -0.0146, "rho": 0.0263, "theo": 1.7489, "change": -0.725, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T15:10:53", "percent_change": -28.7129, "prev_day_close": 2.52500009536743}, {"option": "CVE270115P00032000", "bid": 2.65, "bid_size": 713.0, "ask": 3.2, "ask_size": 100.0, "iv": 0.3912, "open_interest": 2706.0, "volume": 135.0, "delta": -0.5513, "gamma": 0.0743, "vega": 0.0544, "theta": -0.0149, "rho": -0.0316, "theo": 2.8402, "change": 0.65, "open": 2.58, "high": 2.7, "low": 2.58, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T13:56:56", "percent_change": 31.7073, "prev_day_close": 2.05000001192093}, {"option": "CVE270115C00033000", "bid": 1.3, "bid_size": 99.0, "ask": 1.55, "ask_size": 849.0, "iv": 0.4046, "open_interest": 703.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0703, "vega": 0.0532, "theta": -0.0142, "rho": 0.0227, "theo": 1.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T15:50:26", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "CVE270115P00033000", "bid": 2.95, "bid_size": 776.0, "ask": 3.7, "ask_size": 103.0, "iv": 0.3671, "open_interest": 488.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0718, "vega": 0.0524, "theta": -0.0143, "rho": -0.0349, "theo": 3.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-29T15:10:39", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CVE270115C00034000", "bid": 1.0, "bid_size": 261.0, "ask": 1.3, "ask_size": 993.0, "iv": 0.409, "open_interest": 300.0, "volume": 1.0, "delta": 0.3366, "gamma": 0.0662, "vega": 0.0504, "theta": -0.0135, "rho": 0.0193, "theo": 1.1062, "change": -0.635, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-02T14:36:17", "percent_change": -35.7747, "prev_day_close": 1.77500003576279}, {"option": "CVE270115P00034000", "bid": 3.6, "bid_size": 725.0, "ask": 4.4, "ask_size": 61.0, "iv": 0.3571, "open_interest": 184.0, "volume": 0.0, "delta": -0.6825, "gamma": 0.0674, "vega": 0.0491, "theta": -0.0134, "rho": -0.0378, "theo": 4.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-26T13:33:56", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "CVE270115C00035000", "bid": 0.8, "bid_size": 34.0, "ask": 0.95, "ask_size": 532.0, "iv": 0.4028, "open_interest": 4104.0, "volume": 44.0, "delta": 0.2816, "gamma": 0.0609, "vega": 0.0466, "theta": -0.0125, "rho": 0.0162, "theo": 0.8731, "change": -0.555, "open": 1.14, "high": 1.14, "low": 0.9, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T15:47:35", "percent_change": -37.6271, "prev_day_close": 1.47499996423721}, {"option": "CVE270115P00035000", "bid": 4.3, "bid_size": 593.0, "ask": 5.2, "ask_size": 34.0, "iv": 0.3485, "open_interest": 223.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0618, "vega": 0.0448, "theta": -0.0123, "rho": -0.04, "theo": 4.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-28T12:11:44", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CVE270115C00036000", "bid": 0.6, "bid_size": 402.0, "ask": 0.9, "ask_size": 1036.0, "iv": 0.4198, "open_interest": 669.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0549, "vega": 0.0423, "theta": -0.0114, "rho": 0.0135, "theo": 0.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T11:30:37", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "CVE270115P00036000", "bid": 4.4, "bid_size": 716.0, "ask": 6.7, "ask_size": 363.0, "iv": 0.3361, "open_interest": 180.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0557, "vega": 0.0399, "theta": -0.011, "rho": -0.0416, "theo": 5.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-16T13:32:56", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "CVE270115C00037000", "bid": 0.25, "bid_size": 1.0, "ask": 0.6, "ask_size": 88.0, "iv": 0.4103, "open_interest": 975.0, "volume": 7.0, "delta": 0.1928, "gamma": 0.0487, "vega": 0.0379, "theta": -0.0103, "rho": 0.0112, "theo": 0.5409, "change": -0.325, "open": 0.62, "high": 0.62, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T14:28:27", "percent_change": -37.1429, "prev_day_close": 0.875}, {"option": "CVE270115P00037000", "bid": 5.7, "bid_size": 446.0, "ask": 7.2, "ask_size": 129.0, "iv": 0.3391, "open_interest": 43.0, "volume": 1.0, "delta": -0.8291, "gamma": 0.0497, "vega": 0.0351, "theta": -0.0098, "rho": -0.042, "theo": 6.6585, "change": 0.4, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 8.24742, "prev_day_close": 4.85000014305115}, {"option": "CVE270115C00038000", "bid": 0.35, "bid_size": 474.0, "ask": 0.6, "ask_size": 895.0, "iv": 0.4262, "open_interest": 499.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0425, "vega": 0.0334, "theta": -0.0091, "rho": 0.0092, "theo": 0.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T12:54:15", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "CVE270115P00038000", "bid": 6.3, "bid_size": 342.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0446, "vega": 0.0302, "theta": -0.0087, "rho": -0.041, "theo": 7.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CVE270115C00039000", "bid": 0.25, "bid_size": 537.0, "ask": 0.45, "ask_size": 671.0, "iv": 0.4206, "open_interest": 260.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0367, "vega": 0.0292, "theta": -0.008, "rho": 0.0075, "theo": 0.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T13:31:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CVE270115P00039000", "bid": 7.2, "bid_size": 262.0, "ask": 8.7, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0405, "vega": 0.0247, "theta": -0.0079, "rho": -0.0366, "theo": 8.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "CVE270115C00040000", "bid": 0.15, "bid_size": 4.0, "ask": 0.35, "ask_size": 441.0, "iv": 0.4335, "open_interest": 3738.0, "volume": 11.0, "delta": 0.1048, "gamma": 0.0314, "vega": 0.0252, "theta": -0.0069, "rho": 0.0061, "theo": 0.2605, "change": -0.17, "open": 0.5, "high": 0.5, "low": 0.25, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T15:59:00", "percent_change": -37.7778, "prev_day_close": 0.450000002980232}, {"option": "CVE270115P00040000", "bid": 8.3, "bid_size": 90.0, "ask": 10.4, "ask_size": 69.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0385, "vega": 0.0195, "theta": -0.0071, "rho": -0.0287, "theo": 9.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CVE270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 564.0, "iv": 0.4331, "open_interest": 22.0, "volume": 1.0, "delta": 0.0364, "gamma": 0.0132, "vega": 0.0112, "theta": -0.0031, "rho": 0.0021, "theo": 0.078, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T13:59:48", "percent_change": -28.0, "prev_day_close": 0.125}, {"option": "CVE270115P00045000", "bid": 12.7, "bid_size": 84.0, "ask": 14.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 14.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "CVE270319C00015000", "bid": 14.7, "bid_size": 159.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.7655, "open_interest": 0.0, "volume": 1.0, "delta": 0.9894, "gamma": 0.0037, "vega": 0.0081, "theta": 0.0, "rho": 0.051, "theo": 16.0489, "change": -1.73, "open": 16.27, "high": 16.27, "low": 16.27, "tick": "down", "last_trade_price": 16.27, "last_trade_time": "2026-11-02T11:54:50", "percent_change": -9.61111, "prev_day_close": 18.0}, {"option": "CVE270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5206, "open_interest": 11.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0039, "vega": 0.0087, "theta": -0.0019, "rho": -0.0024, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T11:41:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CVE270319C00020000", "bid": 10.6, "bid_size": 24.0, "ask": 13.2, "ask_size": 25.0, "iv": 0.7213, "open_interest": 6.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0117, "vega": 0.0209, "theta": -0.0024, "rho": 0.0644, "theo": 11.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-21T11:10:48", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CVE270319P00020000", "bid": 0.05, "bid_size": 631.0, "ask": 0.35, "ask_size": 429.0, "iv": 0.4758, "open_interest": 1.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0123, "vega": 0.0217, "theta": -0.0039, "rho": -0.0073, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-06T10:18:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVE270319C00021000", "bid": 9.8, "bid_size": 12.0, "ask": 11.6, "ask_size": 14.0, "iv": 0.6007, "open_interest": 2.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0146, "vega": 0.0244, "theta": -0.0032, "rho": 0.066, "theo": 10.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-08-12T09:54:23", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CVE270319P00021000", "bid": 0.2, "bid_size": 27.0, "ask": 0.45, "ask_size": 22.0, "iv": 0.4865, "open_interest": 3.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0152, "vega": 0.0259, "theta": -0.0045, "rho": -0.0092, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T09:39:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVE270319C00022000", "bid": 8.8, "bid_size": 15.0, "ask": 10.7, "ask_size": 22.0, "iv": 0.5567, "open_interest": 16.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.018, "vega": 0.0297, "theta": -0.0039, "rho": 0.0671, "theo": 9.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-10-05T13:42:29", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "CVE270319P00022000", "bid": 0.05, "bid_size": 50.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.4216, "open_interest": 5.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0186, "vega": 0.0306, "theta": -0.0051, "rho": -0.0115, "theo": 0.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T09:56:36", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "CVE270319C00023000", "bid": 7.9, "bid_size": 15.0, "ask": 9.7, "ask_size": 19.0, "iv": 0.5135, "open_interest": 5.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0219, "vega": 0.035, "theta": -0.0048, "rho": 0.0685, "theo": 8.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-15T14:31:12", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CVE270319P00023000", "bid": 0.45, "bid_size": 27.0, "ask": 0.65, "ask_size": 106.0, "iv": 0.4638, "open_interest": 19.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0226, "vega": 0.036, "theta": -0.0059, "rho": -0.0144, "theo": 0.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-25T15:41:43", "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "CVE270319C00024000", "bid": 6.9, "bid_size": 20.0, "ask": 8.9, "ask_size": 19.0, "iv": 0.4824, "open_interest": 1.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0263, "vega": 0.04, "theta": -0.0056, "rho": 0.0684, "theo": 7.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-07T10:38:33", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "CVE270319P00024000", "bid": 0.55, "bid_size": 15.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.459, "open_interest": 5.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.027, "vega": 0.0418, "theta": -0.0066, "rho": -0.0178, "theo": 0.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T09:52:34", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "CVE270319C00025000", "bid": 6.6, "bid_size": 238.0, "ask": 8.4, "ask_size": 823.0, "iv": 0.5487, "open_interest": 123.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.031, "vega": 0.0466, "theta": -0.0066, "rho": 0.0677, "theo": 6.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-09-17T15:07:40", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CVE270319P00025000", "bid": 0.75, "bid_size": 373.0, "ask": 0.95, "ask_size": 77.0, "iv": 0.4357, "open_interest": 12.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0317, "vega": 0.0478, "theta": -0.0074, "rho": -0.0218, "theo": 0.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-05T11:53:54", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CVE270319C00026000", "bid": 5.5, "bid_size": 209.0, "ask": 7.6, "ask_size": 225.0, "iv": 0.4977, "open_interest": 4.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0358, "vega": 0.053, "theta": -0.0075, "rho": 0.0664, "theo": 6.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-26T09:53:04", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CVE270319P00026000", "bid": 0.95, "bid_size": 462.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.4234, "open_interest": 52.0, "volume": 25.0, "delta": -0.209, "gamma": 0.0365, "vega": 0.0537, "theta": -0.0082, "rho": -0.0263, "theo": 1.0523, "change": 0.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:10:06", "percent_change": 8.10811, "prev_day_close": 0.924999982118606}, {"option": "CVE270319C00027000", "bid": 5.2, "bid_size": 48.0, "ask": 7.3, "ask_size": 555.0, "iv": 0.553, "open_interest": 65.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0406, "vega": 0.0586, "theta": -0.0083, "rho": 0.0653, "theo": 5.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-30T15:50:06", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CVE270319P00027000", "bid": 1.2, "bid_size": 457.0, "ask": 1.6, "ask_size": 530.0, "iv": 0.4302, "open_interest": 65.0, "volume": 1.0, "delta": -0.251, "gamma": 0.0413, "vega": 0.0596, "theta": -0.009, "rho": -0.0314, "theo": 1.318, "change": 0.3, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T13:53:11", "percent_change": 30.0, "prev_day_close": 1.0}, {"option": "CVE270319C00028000", "bid": 4.5, "bid_size": 166.0, "ask": 5.4, "ask_size": 642.0, "iv": 0.4419, "open_interest": 7.0, "volume": 4.0, "delta": 0.7177, "gamma": 0.0449, "vega": 0.0635, "theta": -0.0091, "rho": 0.0624, "theo": 4.7497, "change": -1.1, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T12:06:31", "percent_change": -17.7419, "prev_day_close": 6.20000004768372}, {"option": "CVE270319P00028000", "bid": 1.5, "bid_size": 468.0, "ask": 1.8, "ask_size": 81.0, "iv": 0.4121, "open_interest": 33.0, "volume": 1.0, "delta": -0.2978, "gamma": 0.0458, "vega": 0.0647, "theta": -0.0096, "rho": -0.0367, "theo": 1.6392, "change": 0.325, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T11:28:18", "percent_change": 26.5306, "prev_day_close": 1.22499996423721}, {"option": "CVE270319C00029000", "bid": 3.9, "bid_size": 74.0, "ask": 5.3, "ask_size": 768.0, "iv": 0.4741, "open_interest": 27.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.0486, "vega": 0.0683, "theta": -0.0097, "rho": 0.059, "theo": 4.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-10-16T10:57:07", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CVE270319P00029000", "bid": 1.9, "bid_size": 182.0, "ask": 2.3, "ask_size": 492.0, "iv": 0.4143, "open_interest": 47.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.0497, "vega": 0.069, "theta": -0.0102, "rho": -0.0422, "theo": 2.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-27T10:47:35", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "CVE270319C00030000", "bid": 3.0, "bid_size": 700.0, "ask": 3.8, "ask_size": 738.0, "iv": 0.3781, "open_interest": 541.0, "volume": 6.0, "delta": 0.6173, "gamma": 0.0515, "vega": 0.0717, "theta": -0.0102, "rho": 0.0552, "theo": 3.5719, "change": -0.87, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "no_change", "last_trade_price": 3.63, "last_trade_time": "2026-11-02T14:43:52", "percent_change": -19.3333, "prev_day_close": 4.5}, {"option": "CVE270319P00030000", "bid": 2.3, "bid_size": 297.0, "ask": 2.7, "ask_size": 243.0, "iv": 0.4126, "open_interest": 94.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0529, "vega": 0.072, "theta": -0.0106, "rho": -0.0472, "theo": 2.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T14:03:56", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "CVE270319C00031000", "bid": 2.8, "bid_size": 476.0, "ask": 3.3, "ask_size": 854.0, "iv": 0.3967, "open_interest": 217.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0534, "vega": 0.0738, "theta": -0.0105, "rho": 0.0512, "theo": 3.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T15:46:03", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CVE270319P00031000", "bid": 2.8, "bid_size": 211.0, "ask": 3.2, "ask_size": 203.0, "iv": 0.4069, "open_interest": 246.0, "volume": 0.0, "delta": -0.4547, "gamma": 0.0551, "vega": 0.0738, "theta": -0.0109, "rho": -0.0523, "theo": 2.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T13:49:30", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CVE270319C00032000", "bid": 2.5, "bid_size": 1.0, "ask": 2.85, "ask_size": 810.0, "iv": 0.404, "open_interest": 75.0, "volume": 100.0, "delta": 0.5124, "gamma": 0.0542, "vega": 0.0746, "theta": -0.0106, "rho": 0.0475, "theo": 2.6266, "change": -0.045, "open": 2.93, "high": 2.93, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-02T10:54:28", "percent_change": -1.51261, "prev_day_close": 2.97500002384186}, {"option": "CVE270319P00032000", "bid": 3.3, "bid_size": 93.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.3976, "open_interest": 179.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0564, "vega": 0.0742, "theta": -0.0109, "rho": -0.0567, "theo": 3.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T11:11:46", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "CVE270319C00033000", "bid": 2.1, "bid_size": 29.0, "ask": 2.45, "ask_size": 866.0, "iv": 0.4014, "open_interest": 363.0, "volume": 0.0, "delta": 0.4614, "gamma": 0.0541, "vega": 0.0743, "theta": -0.0106, "rho": 0.043, "theo": 2.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-29T14:31:53", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CVE270319P00033000", "bid": 3.7, "bid_size": 451.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.3812, "open_interest": 105.0, "volume": 0.0, "delta": -0.5624, "gamma": 0.0566, "vega": 0.0732, "theta": -0.0108, "rho": -0.0604, "theo": 4.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T12:29:58", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CVE270319C00034000", "bid": 1.6, "bid_size": 516.0, "ask": 2.2, "ask_size": 650.0, "iv": 0.396, "open_interest": 77.0, "volume": 4.0, "delta": 0.4124, "gamma": 0.053, "vega": 0.0727, "theta": -0.0104, "rho": 0.0386, "theo": 1.8984, "change": -0.525, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T12:06:31", "percent_change": -20.0, "prev_day_close": 2.625}, {"option": "CVE270319P00034000", "bid": 4.2, "bid_size": 534.0, "ask": 5.4, "ask_size": 431.0, "iv": 0.3993, "open_interest": 32.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0558, "vega": 0.071, "theta": -0.0106, "rho": -0.0631, "theo": 4.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-27T13:49:43", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CVE270319C00035000", "bid": 1.45, "bid_size": 413.0, "ask": 1.75, "ask_size": 720.0, "iv": 0.395, "open_interest": 1014.0, "volume": 57.0, "delta": 0.3662, "gamma": 0.0513, "vega": 0.0707, "theta": -0.01, "rho": 0.0351, "theo": 1.6043, "change": -0.615, "open": 1.81, "high": 1.9, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-02T15:59:00", "percent_change": -27.6404, "prev_day_close": 2.22500002384186}, {"option": "CVE270319P00035000", "bid": 5.0, "bid_size": 454.0, "ask": 5.9, "ask_size": 132.0, "iv": 0.3901, "open_interest": 34.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0542, "vega": 0.0677, "theta": -0.0102, "rho": -0.0652, "theo": 5.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-27T12:54:54", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CVE270319C00036000", "bid": 1.2, "bid_size": 317.0, "ask": 1.5, "ask_size": 550.0, "iv": 0.3951, "open_interest": 49.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0488, "vega": 0.0672, "theta": -0.0096, "rho": 0.0309, "theo": 1.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-27T13:57:19", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CVE270319P00036000", "bid": 5.0, "bid_size": 449.0, "ask": 6.7, "ask_size": 126.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0518, "vega": 0.0637, "theta": -0.0096, "rho": -0.0667, "theo": 6.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CVE270319C00037000", "bid": 1.0, "bid_size": 343.0, "ask": 1.3, "ask_size": 559.0, "iv": 0.3979, "open_interest": 44.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.046, "vega": 0.0633, "theta": -0.0091, "rho": 0.0273, "theo": 1.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T10:19:06", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CVE270319P00037000", "bid": 5.6, "bid_size": 379.0, "ask": 7.6, "ask_size": 74.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0487, "vega": 0.0586, "theta": -0.0089, "rho": -0.0672, "theo": 7.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CVE270319C00038000", "bid": 0.85, "bid_size": 436.0, "ask": 1.1, "ask_size": 728.0, "iv": 0.4, "open_interest": 149.0, "volume": 1.0, "delta": 0.2488, "gamma": 0.0428, "vega": 0.0596, "theta": -0.0085, "rho": 0.0243, "theo": 0.9606, "change": -0.325, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T13:31:43", "percent_change": -23.6364, "prev_day_close": 1.375}, {"option": "CVE270319P00038000", "bid": 6.7, "bid_size": 335.0, "ask": 8.4, "ask_size": 73.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0453, "vega": 0.0536, "theta": -0.0082, "rho": -0.067, "theo": 7.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CVE270319C00039000", "bid": 0.7, "bid_size": 390.0, "ask": 0.95, "ask_size": 537.0, "iv": 0.4019, "open_interest": 87.0, "volume": 0.0, "delta": 0.2171, "gamma": 0.0396, "vega": 0.055, "theta": -0.0079, "rho": 0.0211, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-27T10:25:13", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "CVE270319P00039000", "bid": 7.5, "bid_size": 305.0, "ask": 9.2, "ask_size": 53.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0418, "vega": 0.0481, "theta": -0.0074, "rho": -0.0664, "theo": 8.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CVE270319C00040000", "bid": 0.55, "bid_size": 805.0, "ask": 0.75, "ask_size": 350.0, "iv": 0.3944, "open_interest": 3487.0, "volume": 2.0, "delta": 0.1884, "gamma": 0.0363, "vega": 0.0506, "theta": -0.0072, "rho": 0.0184, "theo": 0.6752, "change": -0.325, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T14:53:02", "percent_change": -31.7073, "prev_day_close": 1.02499997615814}, {"option": "CVE270319P00040000", "bid": 8.4, "bid_size": 287.0, "ask": 10.3, "ask_size": 68.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0387, "vega": 0.0426, "theta": -0.0066, "rho": -0.0639, "theo": 9.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "CVE270319C00045000", "bid": 0.2, "bid_size": 690.0, "ask": 0.45, "ask_size": 616.0, "iv": 0.4212, "open_interest": 87.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0215, "vega": 0.0308, "theta": -0.0044, "rho": 0.009, "theo": 0.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T12:09:44", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "CVE270319P00045000", "bid": 13.1, "bid_size": 78.0, "ask": 14.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0298, "vega": 0.0099, "theta": -0.0054, "rho": -0.0174, "theo": 14.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "CVE270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1320.0, "iv": 0.4681, "open_interest": 38.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0117, "vega": 0.0173, "theta": -0.0025, "rho": 0.0043, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T09:52:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVE270319P00050000", "bid": 17.7, "bid_size": 22.0, "ask": 20.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 19.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CVE270521C00015000", "bid": 14.7, "bid_size": 130.0, "ask": 17.9, "ask_size": 12.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.005, "vega": 0.0152, "theta": -0.0003, "rho": 0.0754, "theo": 16.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "CVE270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.538, "open_interest": 2.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.005, "vega": 0.0154, "theta": -0.0022, "rho": -0.0055, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:17:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CVE270521C00018000", "bid": 12.6, "bid_size": 5.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0091, "vega": 0.0246, "theta": -0.0016, "rho": 0.0868, "theo": 13.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "CVE270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 349.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0092, "vega": 0.0248, "theta": -0.0032, "rho": -0.0098, "theo": 0.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CVE270521C00020000", "bid": 10.8, "bid_size": 26.0, "ask": 12.7, "ask_size": 24.0, "iv": 0.5107, "open_interest": 1.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0132, "vega": 0.0332, "theta": -0.0027, "rho": 0.0925, "theo": 11.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-29T15:39:46", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CVE270521P00020000", "bid": 0.3, "bid_size": 248.0, "ask": 0.5, "ask_size": 62.0, "iv": 0.4837, "open_interest": 3.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0135, "vega": 0.0336, "theta": -0.0041, "rho": -0.0143, "theo": 0.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-29T10:41:58", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "CVE270521C00023000", "bid": 8.2, "bid_size": 226.0, "ask": 10.2, "ask_size": 143.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0215, "vega": 0.0497, "theta": -0.0046, "rho": 0.0968, "theo": 9.1381, "change": 0.0, "open": 0.0, "high": 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": "CVE270521P00023000", "bid": 0.7, "bid_size": 313.0, "ask": 1.05, "ask_size": 423.0, "iv": 0.4624, "open_interest": 0.0, "volume": 100.0, "delta": -0.14, "gamma": 0.022, "vega": 0.0504, "theta": -0.0057, "rho": -0.0247, "theo": 0.8364, "change": 0.075, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T13:25:11", "percent_change": 10.3448, "prev_day_close": 0.724999994039536}, {"option": "CVE270521C00025000", "bid": 7.0, "bid_size": 202.0, "ask": 9.5, "ask_size": 418.0, "iv": 0.5397, "open_interest": 43.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0279, "vega": 0.062, "theta": -0.0059, "rho": 0.096, "theo": 7.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-28T15:00:19", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "CVE270521P00025000", "bid": 1.05, "bid_size": 525.0, "ask": 1.45, "ask_size": 267.0, "iv": 0.4378, "open_interest": 49.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0288, "vega": 0.0628, "theta": -0.0068, "rho": -0.0344, "theo": 1.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-20T11:15:23", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "CVE270521C00027000", "bid": 5.3, "bid_size": 393.0, "ask": 7.4, "ask_size": 232.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0342, "vega": 0.0736, "theta": -0.0071, "rho": 0.0922, "theo": 6.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "CVE270521P00027000", "bid": 1.6, "bid_size": 478.0, "ask": 2.0, "ask_size": 48.0, "iv": 0.4222, "open_interest": 19.0, "volume": 2.0, "delta": -0.2682, "gamma": 0.0355, "vega": 0.0743, "theta": -0.0078, "rho": -0.0459, "theo": 1.8069, "change": 0.185, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T11:32:25", "percent_change": 12.1311, "prev_day_close": 1.52499997615814}, {"option": "CVE270521C00030000", "bid": 3.5, "bid_size": 509.0, "ask": 6.0, "ask_size": 522.0, "iv": 0.449, "open_interest": 8.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0415, "vega": 0.0864, "theta": -0.0084, "rho": 0.0817, "theo": 4.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.26, "last_trade_time": "2026-10-27T11:54:47", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CVE270521P00030000", "bid": 2.75, "bid_size": 451.0, "ask": 3.2, "ask_size": 43.0, "iv": 0.4071, "open_interest": 19.0, "volume": 2.0, "delta": -0.3932, "gamma": 0.0434, "vega": 0.0865, "theta": -0.009, "rho": -0.0648, "theo": 3.0056, "change": 0.425, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T12:40:35", "percent_change": 17.1717, "prev_day_close": 2.47500002384186}, {"option": "CVE270521C00035000", "bid": 2.1, "bid_size": 258.0, "ask": 2.55, "ask_size": 564.0, "iv": 0.3961, "open_interest": 148.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0436, "vega": 0.0891, "theta": -0.0087, "rho": 0.0584, "theo": 2.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T14:29:14", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CVE270521P00035000", "bid": 4.7, "bid_size": 384.0, "ask": 6.9, "ask_size": 343.0, "iv": 0.3839, "open_interest": 8.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.0474, "vega": 0.0856, "theta": -0.0091, "rho": -0.0878, "theo": 5.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-10-26T15:47:25", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CVE270521C00040000", "bid": 1.05, "bid_size": 42.0, "ask": 1.45, "ask_size": 622.0, "iv": 0.4046, "open_interest": 196.0, "volume": 10.0, "delta": 0.2639, "gamma": 0.0361, "vega": 0.0741, "theta": -0.0073, "rho": 0.0372, "theo": 1.2366, "change": -0.325, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T10:05:54", "percent_change": -20.6349, "prev_day_close": 1.57499998807907}, {"option": "CVE270521P00040000", "bid": 8.5, "bid_size": 344.0, "ask": 10.6, "ask_size": 48.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0399, "vega": 0.0629, "theta": -0.0071, "rho": -0.0868, "theo": 9.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CVE270521C00045000", "bid": 0.45, "bid_size": 579.0, "ask": 0.85, "ask_size": 460.0, "iv": 0.4089, "open_interest": 3.0, "volume": 0.0, "delta": 0.155, "gamma": 0.026, "vega": 0.0542, "theta": -0.0053, "rho": 0.0222, "theo": 0.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-07T11:27:00", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CVE270521P00045000", "bid": 13.1, "bid_size": 143.0, "ask": 14.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0343, "vega": 0.0312, "theta": -0.0052, "rho": -0.0533, "theo": 14.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "CVE270521C00050000", "bid": 0.15, "bid_size": 22.0, "ask": 0.55, "ask_size": 86.0, "iv": 0.4362, "open_interest": 19.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0174, "vega": 0.0367, "theta": -0.0036, "rho": 0.0129, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T14:34:16", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "CVE270521P00050000", "bid": 17.7, "bid_size": 84.0, "ask": 19.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0009, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 19.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-05T13:45:15", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "CVE270617C00020000", "bid": 10.5, "bid_size": 127.0, "ask": 12.8, "ask_size": 96.0, "iv": 0.4379, "open_interest": 0.0, "volume": 2.0, "delta": 0.9316, "gamma": 0.0132, "vega": 0.0367, "theta": -0.0014, "rho": 0.1011, "theo": 11.7957, "change": -0.84, "open": 12.1, "high": 12.1, "low": 12.06, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-11-02T09:42:43", "percent_change": -6.51163, "prev_day_close": 12.9000000953674}, {"option": "CVE270617P00020000", "bid": 0.35, "bid_size": 180.0, "ask": 0.55, "ask_size": 57.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0136, "vega": 0.0375, "theta": -0.0038, "rho": -0.0187, "theo": 0.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "CVE270617C00025000", "bid": 6.8, "bid_size": 336.0, "ask": 9.5, "ask_size": 145.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0271, "vega": 0.0669, "theta": -0.0047, "rho": 0.1044, "theo": 7.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CVE270617P00025000", "bid": 1.15, "bid_size": 517.0, "ask": 1.5, "ask_size": 41.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0279, "vega": 0.0677, "theta": -0.0062, "rho": -0.0426, "theo": 1.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "CVE270617C00026000", "bid": 6.5, "bid_size": 15.0, "ask": 8.1, "ask_size": 40.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0301, "vega": 0.0715, "theta": -0.0053, "rho": 0.1043, "theo": 7.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "CVE270617P00026000", "bid": 1.4, "bid_size": 22.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.031, "vega": 0.0739, "theta": -0.0066, "rho": -0.0495, "theo": 1.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CVE270617C00027000", "bid": 5.8, "bid_size": 21.0, "ask": 7.4, "ask_size": 170.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0329, "vega": 0.0783, "theta": -0.0059, "rho": 0.1007, "theo": 6.3676, "change": 0.0, "open": 0.0, "high": 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": "CVE270617P00027000", "bid": 1.7, "bid_size": 21.0, "ask": 2.4, "ask_size": 24.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.034, "vega": 0.0792, "theta": -0.007, "rho": -0.0557, "theo": 1.9497, "change": 0.0, "open": 0.0, "high": 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": "CVE270617C00028000", "bid": 4.7, "bid_size": 329.0, "ask": 6.8, "ask_size": 209.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.0355, "vega": 0.0837, "theta": -0.0064, "rho": 0.0973, "theo": 5.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CVE270617P00028000", "bid": 2.0, "bid_size": 19.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.4179, "open_interest": 3.0, "volume": 0.0, "delta": -0.3094, "gamma": 0.0367, "vega": 0.0843, "theta": -0.0074, "rho": -0.0626, "theo": 2.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-27T11:57:36", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "CVE270617C00029000", "bid": 4.7, "bid_size": 11.0, "ask": 6.3, "ask_size": 261.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.6761, "gamma": 0.0377, "vega": 0.0875, "theta": -0.0069, "rho": 0.0946, "theo": 5.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CVE270617P00029000", "bid": 2.45, "bid_size": 17.0, "ask": 3.0, "ask_size": 76.0, "iv": 0.4161, "open_interest": 21.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.0392, "vega": 0.0884, "theta": -0.0077, "rho": -0.0698, "theo": 2.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-16T15:45:59", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CVE270617C00030000", "bid": 4.1, "bid_size": 19.0, "ask": 5.7, "ask_size": 252.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.6365, "gamma": 0.0396, "vega": 0.0914, "theta": -0.0073, "rho": 0.0896, "theo": 4.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CVE270617P00030000", "bid": 2.9, "bid_size": 15.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.4098, "open_interest": 10.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0413, "vega": 0.0916, "theta": -0.0079, "rho": -0.0763, "theo": 3.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-26T15:46:12", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "CVE270617C00031000", "bid": 3.1, "bid_size": 534.0, "ask": 5.8, "ask_size": 498.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.5963, "gamma": 0.041, "vega": 0.0936, "theta": -0.0075, "rho": 0.0867, "theo": 4.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CVE270617P00031000", "bid": 3.4, "bid_size": 218.0, "ask": 4.1, "ask_size": 382.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.4327, "gamma": 0.043, "vega": 0.0938, "theta": -0.008, "rho": -0.0827, "theo": 3.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "CVE270617C00032000", "bid": 2.3, "bid_size": 676.0, "ask": 4.1, "ask_size": 551.0, "iv": 0.3508, "open_interest": 30.0, "volume": 20.0, "delta": 0.5562, "gamma": 0.0419, "vega": 0.0954, "theta": -0.0077, "rho": 0.0806, "theo": 3.6792, "change": -0.8, "open": 4.0, "high": 4.0, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T15:53:07", "percent_change": -18.1818, "prev_day_close": 4.39999997615814}, {"option": "CVE270617P00032000", "bid": 3.9, "bid_size": 329.0, "ask": 4.5, "ask_size": 68.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.0442, "vega": 0.0949, "theta": -0.0081, "rho": -0.0888, "theo": 4.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CVE270617C00033000", "bid": 3.0, "bid_size": 63.0, "ask": 3.5, "ask_size": 586.0, "iv": 0.3973, "open_interest": 167.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.0424, "vega": 0.0963, "theta": -0.0078, "rho": 0.0777, "theo": 3.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-23T09:57:34", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CVE270617P00033000", "bid": 4.3, "bid_size": 506.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0451, "vega": 0.0945, "theta": -0.0081, "rho": -0.0931, "theo": 4.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CVE270617C00034000", "bid": 2.55, "bid_size": 15.0, "ask": 3.2, "ask_size": 189.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.0424, "vega": 0.0959, "theta": -0.0079, "rho": 0.0709, "theo": 2.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CVE270617P00034000", "bid": 4.3, "bid_size": 230.0, "ask": 6.5, "ask_size": 122.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0456, "vega": 0.0938, "theta": -0.008, "rho": -0.0979, "theo": 5.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CVE270617C00035000", "bid": 2.2, "bid_size": 22.0, "ask": 2.8, "ask_size": 94.0, "iv": 0.3898, "open_interest": 9.0, "volume": 0.0, "delta": 0.44, "gamma": 0.0421, "vega": 0.0949, "theta": -0.0078, "rho": 0.0656, "theo": 2.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-23T09:32:10", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "CVE270617P00035000", "bid": 5.0, "bid_size": 188.0, "ask": 7.1, "ask_size": 86.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0456, "vega": 0.0912, "theta": -0.0078, "rho": -0.1005, "theo": 6.0882, "change": 0.0, "open": 0.0, "high": 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": "CVE270617C00036000", "bid": 1.9, "bid_size": 33.0, "ask": 2.55, "ask_size": 186.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.4043, "gamma": 0.0413, "vega": 0.093, "theta": -0.0077, "rho": 0.0611, "theo": 2.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CVE270617P00036000", "bid": 5.7, "bid_size": 171.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0453, "vega": 0.0887, "theta": -0.0076, "rho": -0.1036, "theo": 6.7957, "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": 5.84999990463257}, {"option": "CVE270617C00037000", "bid": 1.55, "bid_size": 264.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0403, "vega": 0.0906, "theta": -0.0075, "rho": 0.056, "theo": 2.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "CVE270617P00037000", "bid": 6.4, "bid_size": 189.0, "ask": 8.5, "ask_size": 32.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.0445, "vega": 0.0841, "theta": -0.0072, "rho": -0.1031, "theo": 7.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CVE270617C00038000", "bid": 1.4, "bid_size": 92.0, "ask": 2.1, "ask_size": 105.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.0389, "vega": 0.0877, "theta": -0.0073, "rho": 0.0518, "theo": 1.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CVE270617P00038000", "bid": 7.2, "bid_size": 229.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.0433, "vega": 0.0802, "theta": -0.0069, "rho": -0.1043, "theo": 8.3143, "change": 0.0, "open": 0.0, "high": 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": "CVE270617C00039000", "bid": 1.25, "bid_size": 21.0, "ask": 1.85, "ask_size": 233.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0374, "vega": 0.0852, "theta": -0.007, "rho": 0.0472, "theo": 1.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "CVE270617P00039000", "bid": 8.0, "bid_size": 168.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0418, "vega": 0.0739, "theta": -0.0064, "rho": -0.1017, "theo": 9.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CVE270617C00040000", "bid": 1.2, "bid_size": 162.0, "ask": 1.75, "ask_size": 572.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.0358, "vega": 0.0806, "theta": -0.0068, "rho": 0.0433, "theo": 1.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "CVE270617P00040000", "bid": 8.8, "bid_size": 344.0, "ask": 10.8, "ask_size": 101.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.04, "vega": 0.0693, "theta": -0.0059, "rho": -0.1009, "theo": 9.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "CVE270617C00041000", "bid": 1.05, "bid_size": 155.0, "ask": 1.5, "ask_size": 466.0, "iv": 0.4039, "open_interest": 31.0, "volume": 1.0, "delta": 0.2538, "gamma": 0.034, "vega": 0.0777, "theta": -0.0064, "rho": 0.0405, "theo": 1.2153, "change": -0.25, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T10:52:19", "percent_change": -15.625, "prev_day_close": 1.59999996423721}, {"option": "CVE270617P00041000", "bid": 9.6, "bid_size": 446.0, "ask": 11.6, "ask_size": 79.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0382, "vega": 0.0625, "theta": -0.0053, "rho": -0.0959, "theo": 10.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "CVE270617C00045000", "bid": 0.55, "bid_size": 548.0, "ask": 0.95, "ask_size": 341.0, "iv": 0.401, "open_interest": 0.0, "volume": 1.0, "delta": 0.1696, "gamma": 0.0266, "vega": 0.0607, "theta": -0.0051, "rho": 0.0268, "theo": 0.7321, "change": -0.165, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T13:59:48", "percent_change": -15.3488, "prev_day_close": 1.07500001788139}, {"option": "CVE270617P00045000", "bid": 13.2, "bid_size": 316.0, "ask": 15.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0352, "vega": 0.0373, "theta": -0.0036, "rho": -0.0695, "theo": 14.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "CVE270820C00015000", "bid": 15.6, "bid_size": 6.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0057, "vega": 0.0235, "theta": 0.0, "rho": 0.1054, "theo": 16.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "CVE270820P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 842.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0058, "vega": 0.0238, "theta": -0.0022, "rho": -0.0112, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CVE270820C00018000", "bid": 12.8, "bid_size": 12.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0098, "vega": 0.0364, "theta": -0.0009, "rho": 0.1198, "theo": 13.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CVE270820P00018000", "bid": 0.35, "bid_size": 14.0, "ask": 0.65, "ask_size": 59.0, "iv": 0.5025, "open_interest": 1.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.01, "vega": 0.0369, "theta": -0.0031, "rho": -0.0193, "theo": 0.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T10:45:35", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CVE270820C00020000", "bid": 11.1, "bid_size": 109.0, "ask": 13.1, "ask_size": 17.0, "iv": 0.4761, "open_interest": 4.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0135, "vega": 0.0472, "theta": -0.0019, "rho": 0.1264, "theo": 12.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-07T11:37:51", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CVE270820P00020000", "bid": 0.55, "bid_size": 18.0, "ask": 2.8, "ask_size": 811.0, "iv": 0.65, "open_interest": 6.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0138, "vega": 0.0479, "theta": -0.0038, "rho": -0.0272, "theo": 0.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T10:36:55", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CVE270820C00023000", "bid": 8.6, "bid_size": 151.0, "ask": 10.7, "ask_size": 83.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0201, "vega": 0.0658, "theta": -0.0035, "rho": 0.1309, "theo": 9.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "CVE270820P00023000", "bid": 1.0, "bid_size": 145.0, "ask": 1.45, "ask_size": 22.0, "iv": 0.4462, "open_interest": 3.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0207, "vega": 0.0665, "theta": -0.005, "rho": -0.0432, "theo": 1.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-09T13:24:01", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "CVE270820C00025000", "bid": 7.2, "bid_size": 210.0, "ask": 9.2, "ask_size": 16.0, "iv": 0.4251, "open_interest": 32.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0248, "vega": 0.0785, "theta": -0.0045, "rho": 0.1299, "theo": 8.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-15T11:02:01", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "CVE270820P00025000", "bid": 1.45, "bid_size": 93.0, "ask": 2.1, "ask_size": 44.0, "iv": 0.4395, "open_interest": 1.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0256, "vega": 0.0793, "theta": -0.0057, "rho": -0.0567, "theo": 1.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T10:52:09", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CVE270820C00027000", "bid": 5.9, "bid_size": 342.0, "ask": 8.4, "ask_size": 338.0, "iv": 0.4441, "open_interest": 6.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.0292, "vega": 0.09, "theta": -0.0054, "rho": 0.1258, "theo": 6.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-09T11:14:37", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CVE270820P00027000", "bid": 2.05, "bid_size": 437.0, "ask": 2.55, "ask_size": 69.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0304, "vega": 0.0908, "theta": -0.0064, "rho": -0.0716, "theo": 2.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "CVE270820C00030000", "bid": 4.2, "bid_size": 517.0, "ask": 7.0, "ask_size": 535.0, "iv": 0.4429, "open_interest": 139.0, "volume": 0.0, "delta": 0.6449, "gamma": 0.0344, "vega": 0.103, "theta": -0.0064, "rho": 0.1148, "theo": 5.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-10-14T11:12:10", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "CVE270820P00030000", "bid": 3.2, "bid_size": 478.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.4, "open_interest": 8.0, "volume": 2.0, "delta": -0.3836, "gamma": 0.0362, "vega": 0.1031, "theta": -0.0071, "rho": -0.0953, "theo": 3.5943, "change": 0.605, "open": 3.7, "high": 3.7, "low": 3.68, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-02T12:51:59", "percent_change": 19.6748, "prev_day_close": 3.07500004768372}, {"option": "CVE270820C00035000", "bid": 2.8, "bid_size": 105.0, "ask": 3.4, "ask_size": 512.0, "iv": 0.391, "open_interest": 68.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.0374, "vega": 0.1089, "theta": -0.007, "rho": 0.0895, "theo": 3.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-10-26T15:16:33", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CVE270820P00035000", "bid": 5.2, "bid_size": 371.0, "ask": 7.6, "ask_size": 366.0, "iv": 0.3922, "open_interest": 3.0, "volume": 0.0, "delta": -0.5703, "gamma": 0.0411, "vega": 0.1052, "theta": -0.0072, "rho": -0.1236, "theo": 6.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-08-14T10:04:32", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CVE270820C00040000", "bid": 1.7, "bid_size": 1.0, "ask": 2.15, "ask_size": 563.0, "iv": 0.4, "open_interest": 53.0, "volume": 1.0, "delta": 0.3247, "gamma": 0.034, "vega": 0.0981, "theta": -0.0063, "rho": 0.0637, "theo": 1.8572, "change": -0.445, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-02T14:00:09", "percent_change": -19.1398, "prev_day_close": 2.32499998807907}, {"option": "CVE270820P00040000", "bid": 8.9, "bid_size": 404.0, "ask": 11.1, "ask_size": 178.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0392, "vega": 0.0851, "theta": -0.006, "rho": -0.127, "theo": 10.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CVE270820C00045000", "bid": 0.85, "bid_size": 297.0, "ask": 1.4, "ask_size": 456.0, "iv": 0.3984, "open_interest": 6.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0275, "vega": 0.0793, "theta": -0.0051, "rho": 0.0428, "theo": 1.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-08T10:18:18", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "CVE270820P00045000", "bid": 13.2, "bid_size": 408.0, "ask": 15.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0334, "vega": 0.0526, "theta": -0.004, "rho": -0.0992, "theo": 14.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "CVE270820C00050000", "bid": 0.45, "bid_size": 13.0, "ask": 0.9, "ask_size": 115.0, "iv": 0.4059, "open_interest": 50.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0206, "vega": 0.0596, "theta": -0.0038, "rho": 0.0277, "theo": 0.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T10:53:53", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CVE270820P00050000", "bid": 17.3, "bid_size": 85.0, "ask": 19.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0195, "vega": 0.0035, "theta": -0.0062, "rho": 0.0, "theo": 19.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "CVE271119C00015000", "bid": 15.5, "bid_size": 4.0, "ask": 17.6, "ask_size": 81.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.006, "vega": 0.0295, "theta": 0.0, "rho": 0.1355, "theo": 16.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "CVE271119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 714.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0062, "vega": 0.0299, "theta": -0.0019, "rho": -0.0169, "theo": 0.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CVE271119C00018000", "bid": 12.8, "bid_size": 85.0, "ask": 15.0, "ask_size": 88.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0102, "vega": 0.0462, "theta": -0.0012, "rho": 0.1512, "theo": 13.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "CVE271119P00018000", "bid": 0.2, "bid_size": 246.0, "ask": 1.7, "ask_size": 231.0, "iv": 0.5676, "open_interest": 205.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0104, "vega": 0.0468, "theta": -0.0028, "rho": -0.03, "theo": 0.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-29T15:43:35", "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "CVE271119C00020000", "bid": 11.2, "bid_size": 87.0, "ask": 13.3, "ask_size": 89.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0135, "vega": 0.0591, "theta": -0.002, "rho": 0.1579, "theo": 12.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CVE271119P00020000", "bid": 0.8, "bid_size": 1.0, "ask": 1.25, "ask_size": 190.0, "iv": 0.4705, "open_interest": 25.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0138, "vega": 0.0599, "theta": -0.0035, "rho": -0.042, "theo": 0.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-10-05T11:52:24", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "CVE271119C00023000", "bid": 9.0, "bid_size": 127.0, "ask": 11.1, "ask_size": 119.0, "iv": 0.4461, "open_interest": 12.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.019, "vega": 0.0794, "theta": -0.0034, "rho": 0.1617, "theo": 10.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-08-11T14:00:06", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "CVE271119P00023000", "bid": 1.3, "bid_size": 168.0, "ask": 1.9, "ask_size": 72.0, "iv": 0.4398, "open_interest": 15.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0195, "vega": 0.0805, "theta": -0.0045, "rho": -0.0645, "theo": 1.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-17T09:30:07", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "CVE271119C00025000", "bid": 7.7, "bid_size": 186.0, "ask": 9.8, "ask_size": 169.0, "iv": 0.4398, "open_interest": 22.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0226, "vega": 0.0923, "theta": -0.0041, "rho": 0.1601, "theo": 8.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CVE271119P00025000", "bid": 1.8, "bid_size": 70.0, "ask": 2.55, "ask_size": 51.0, "iv": 0.4294, "open_interest": 1.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0234, "vega": 0.0934, "theta": -0.0051, "rho": -0.082, "theo": 2.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-07T13:34:13", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CVE271119C00027000", "bid": 6.6, "bid_size": 123.0, "ask": 8.6, "ask_size": 126.0, "iv": 0.4372, "open_interest": 6.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.0259, "vega": 0.1036, "theta": -0.0048, "rho": 0.1557, "theo": 7.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-09-17T10:16:48", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CVE271119P00027000", "bid": 2.45, "bid_size": 46.0, "ask": 3.3, "ask_size": 59.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.027, "vega": 0.1046, "theta": -0.0056, "rho": -0.1009, "theo": 2.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "CVE271119C00030000", "bid": 4.9, "bid_size": 227.0, "ask": 7.1, "ask_size": 243.0, "iv": 0.4249, "open_interest": 36.0, "volume": 0.0, "delta": 0.6455, "gamma": 0.0299, "vega": 0.1163, "theta": -0.0056, "rho": 0.1443, "theo": 5.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-10-26T09:59:38", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CVE271119P00030000", "bid": 3.6, "bid_size": 89.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.3996, "open_interest": 26.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0315, "vega": 0.1166, "theta": -0.0061, "rho": -0.1279, "theo": 4.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-04T15:43:59", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CVE271119C00035000", "bid": 3.1, "bid_size": 173.0, "ask": 4.1, "ask_size": 246.0, "iv": 0.3795, "open_interest": 47.0, "volume": 0.0, "delta": 0.4957, "gamma": 0.0329, "vega": 0.1238, "theta": -0.006, "rho": 0.1181, "theo": 3.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-21T11:10:02", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CVE271119P00035000", "bid": 6.4, "bid_size": 125.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.3847, "open_interest": 49.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.036, "vega": 0.1206, "theta": -0.0062, "rho": -0.1633, "theo": 6.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-06T10:09:07", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CVE271119C00040000", "bid": 1.9, "bid_size": 120.0, "ask": 2.75, "ask_size": 129.0, "iv": 0.3854, "open_interest": 3.0, "volume": 0.0, "delta": 0.3593, "gamma": 0.0315, "vega": 0.1158, "theta": -0.0056, "rho": 0.0894, "theo": 2.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-16T14:54:35", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "CVE271119P00040000", "bid": 9.1, "bid_size": 93.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0369, "vega": 0.1039, "theta": -0.0056, "rho": -0.1712, "theo": 10.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CVE271119C00045000", "bid": 1.15, "bid_size": 12.0, "ask": 1.8, "ask_size": 144.0, "iv": 0.3881, "open_interest": 44.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0272, "vega": 0.0981, "theta": -0.0047, "rho": 0.0637, "theo": 1.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-26T14:14:17", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "CVE271119P00045000", "bid": 13.2, "bid_size": 22.0, "ask": 15.6, "ask_size": 23.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.033, "vega": 0.0706, "theta": -0.0041, "rho": -0.1418, "theo": 14.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "CVE271119C00050000", "bid": 0.7, "bid_size": 9.0, "ask": 1.3, "ask_size": 330.0, "iv": 0.3942, "open_interest": 34.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0216, "vega": 0.0773, "theta": -0.0036, "rho": 0.0434, "theo": 0.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T10:53:53", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CVE271119P00050000", "bid": 17.8, "bid_size": 63.0, "ask": 20.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0328, "vega": 0.025, "theta": -0.0038, "rho": -0.0496, "theo": 19.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "CVE280121C00003000", "bid": 25.5, "bid_size": 206.0, "ask": 30.0, "ask_size": 34.0, "iv": 1.268, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0045, "theo": 27.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-10-23T11:06:55", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "CVE280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "CVE280121C00005000", "bid": 23.5, "bid_size": 202.0, "ask": 28.0, "ask_size": 35.0, "iv": 0.8637, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0109, "theo": 25.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-04-15T09:35:13", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "CVE280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0001, "rho": -0.0004, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 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": "CVE280121C00008000", "bid": 20.6, "bid_size": 200.0, "ask": 25.0, "ask_size": 31.0, "iv": 0.5659, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0024, "theta": 0.0, "rho": 0.0601, "theo": 22.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-05-12T15:46:20", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "CVE280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0007, "vega": 0.0041, "theta": -0.0002, "rho": -0.0017, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 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": "CVE280121C00010000", "bid": 18.8, "bid_size": 18.0, "ask": 23.5, "ask_size": 42.0, "iv": 0.6899, "open_interest": 48.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.0073, "theta": 0.0, "rho": 0.1008, "theo": 20.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-15T15:56:55", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CVE280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4473, "open_interest": 11.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0015, "vega": 0.0082, "theta": -0.0004, "rho": -0.0038, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-12T14:04:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CVE280121C00013000", "bid": 16.0, "bid_size": 509.0, "ask": 19.3, "ask_size": 455.0, "iv": 0.0, "open_interest": 126.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0034, "vega": 0.0176, "theta": 0.0, "rho": 0.1323, "theo": 18.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-10-07T14:06:26", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "CVE280121P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.43, "open_interest": 16.0, "volume": 2.0, "delta": -0.0238, "gamma": 0.0036, "vega": 0.0188, "theta": -0.0009, "rho": -0.0103, "theo": 0.1629, "change": 0.05, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:20:51", "percent_change": 50.0, "prev_day_close": 0.100000001490116}, {"option": "CVE280121C00015000", "bid": 15.8, "bid_size": 351.0, "ask": 17.5, "ask_size": 506.0, "iv": 0.5406, "open_interest": 152.0, "volume": 10.0, "delta": 0.9721, "gamma": 0.0056, "vega": 0.0282, "theta": 0.0, "rho": 0.1471, "theo": 16.367, "change": -1.6, "open": 16.25, "high": 16.25, "low": 16.25, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-11-02T15:56:13", "percent_change": -8.96358, "prev_day_close": 17.8499994277954}, {"option": "CVE280121P00015000", "bid": 0.05, "bid_size": 1073.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.4073, "open_interest": 581.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0058, "vega": 0.0292, "theta": -0.0014, "rho": -0.0176, "theo": 0.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T10:46:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CVE280121C00017000", "bid": 13.9, "bid_size": 486.0, "ask": 15.8, "ask_size": 966.0, "iv": 0.4866, "open_interest": 383.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0084, "vega": 0.0408, "theta": -0.0002, "rho": 0.1591, "theo": 14.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-10-09T09:58:24", "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "CVE280121P00017000", "bid": 0.2, "bid_size": 994.0, "ask": 1.65, "ask_size": 557.0, "iv": 0.5662, "open_interest": 286.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0086, "vega": 0.0422, "theta": -0.002, "rho": -0.0279, "theo": 0.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T11:50:26", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "CVE280121C00020000", "bid": 11.4, "bid_size": 569.0, "ask": 14.3, "ask_size": 563.0, "iv": 0.5158, "open_interest": 413.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0134, "vega": 0.063, "theta": -0.0015, "rho": 0.1711, "theo": 12.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.79, "last_trade_time": "2026-10-30T15:46:18", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "CVE280121P00020000", "bid": 0.9, "bid_size": 8.0, "ask": 1.45, "ask_size": 92.0, "iv": 0.4625, "open_interest": 108.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0137, "vega": 0.0642, "theta": -0.003, "rho": -0.0493, "theo": 0.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-25T11:26:15", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "CVE280121C00022000", "bid": 9.9, "bid_size": 630.0, "ask": 12.7, "ask_size": 658.0, "iv": 0.4838, "open_interest": 339.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0169, "vega": 0.0781, "theta": -0.0024, "rho": 0.1749, "theo": 10.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-23T11:06:53", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "CVE280121P00022000", "bid": 1.25, "bid_size": 173.0, "ask": 1.7, "ask_size": 389.0, "iv": 0.432, "open_interest": 146.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0173, "vega": 0.0794, "theta": -0.0036, "rho": -0.067, "theo": 1.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-21T15:31:19", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "CVE280121C00025000", "bid": 8.5, "bid_size": 17.0, "ask": 9.2, "ask_size": 758.0, "iv": 0.416, "open_interest": 1025.0, "volume": 33.0, "delta": 0.787, "gamma": 0.0219, "vega": 0.0994, "theta": -0.0036, "rho": 0.1773, "theo": 8.8518, "change": -0.95, "open": 9.2, "high": 9.2, "low": 9.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T14:42:25", "percent_change": -9.54774, "prev_day_close": 9.94999980926514}, {"option": "CVE280121P00025000", "bid": 2.0, "bid_size": 540.0, "ask": 2.6, "ask_size": 508.0, "iv": 0.4153, "open_interest": 592.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.0226, "vega": 0.1004, "theta": -0.0045, "rho": -0.0977, "theo": 2.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-10-23T11:06:53", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "CVE280121C00027000", "bid": 6.7, "bid_size": 964.0, "ask": 8.8, "ask_size": 890.0, "iv": 0.4169, "open_interest": 575.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0247, "vega": 0.1113, "theta": -0.0042, "rho": 0.1777, "theo": 7.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-22T14:41:24", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "CVE280121P00027000", "bid": 2.6, "bid_size": 567.0, "ask": 3.3, "ask_size": 71.0, "iv": 0.4019, "open_interest": 36.0, "volume": 0.0, "delta": -0.285, "gamma": 0.0257, "vega": 0.1122, "theta": -0.005, "rho": -0.119, "theo": 3.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-10-30T09:44:22", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "CVE280121C00030000", "bid": 5.0, "bid_size": 1092.0, "ask": 7.8, "ask_size": 934.0, "iv": 0.4241, "open_interest": 683.0, "volume": 0.0, "delta": 0.6515, "gamma": 0.028, "vega": 0.1244, "theta": -0.005, "rho": 0.1653, "theo": 6.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T12:35:29", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CVE280121P00030000", "bid": 3.8, "bid_size": 130.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.3965, "open_interest": 101.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0295, "vega": 0.1246, "theta": -0.0055, "rho": -0.149, "theo": 4.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-09-22T09:30:05", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CVE280121C00035000", "bid": 3.8, "bid_size": 80.0, "ask": 4.5, "ask_size": 796.0, "iv": 0.3948, "open_interest": 1743.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.0304, "vega": 0.133, "theta": -0.0055, "rho": 0.1385, "theo": 4.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-10-30T10:59:16", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "CVE280121P00035000", "bid": 6.7, "bid_size": 22.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.3876, "open_interest": 662.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.0334, "vega": 0.1302, "theta": -0.0057, "rho": -0.1893, "theo": 7.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-10-07T12:01:16", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CVE280121C00040000", "bid": 2.4, "bid_size": 524.0, "ask": 3.1, "ask_size": 816.0, "iv": 0.3893, "open_interest": 748.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0295, "vega": 0.1279, "theta": -0.0054, "rho": 0.1099, "theo": 2.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T14:08:32", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CVE280121P00040000", "bid": 8.8, "bid_size": 413.0, "ask": 11.8, "ask_size": 290.0, "iv": 0.3454, "open_interest": 28.0, "volume": 0.0, "delta": -0.6658, "gamma": 0.0348, "vega": 0.1168, "theta": -0.0054, "rho": -0.2023, "theo": 10.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-14T11:42:08", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CVE280121C00045000", "bid": 1.8, "bid_size": 1.0, "ask": 2.0, "ask_size": 567.0, "iv": 0.3942, "open_interest": 1425.0, "volume": 942.0, "delta": 0.2902, "gamma": 0.0264, "vega": 0.1139, "theta": -0.0048, "rho": 0.0836, "theo": 1.8806, "change": -0.275, "open": 1.9, "high": 1.95, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T15:54:39", "percent_change": -13.253, "prev_day_close": 2.07499998807907}, {"option": "CVE280121P00045000", "bid": 13.6, "bid_size": 280.0, "ask": 15.8, "ask_size": 127.0, "iv": 0.3611, "open_interest": 1.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0329, "vega": 0.0881, "theta": -0.0045, "rho": -0.1704, "theo": 14.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.74, "last_trade_time": "2026-10-29T10:39:22", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "CVE280121C00050000", "bid": 1.05, "bid_size": 64.0, "ask": 1.65, "ask_size": 1040.0, "iv": 0.4013, "open_interest": 190.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0224, "vega": 0.0962, "theta": -0.004, "rho": 0.0621, "theo": 1.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-23T10:02:06", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CVE280121P00050000", "bid": 17.0, "bid_size": 149.0, "ask": 20.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0319, "vega": 0.0552, "theta": -0.0028, "rho": -0.1171, "theo": 19.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "CVE290119C00020000", "bid": 12.9, "bid_size": 104.0, "ask": 14.4, "ask_size": 460.0, "iv": 0.4415, "open_interest": 163.0, "volume": 2.0, "delta": 0.8816, "gamma": 0.0117, "vega": 0.097, "theta": -0.0009, "rho": 0.2734, "theo": 13.6088, "change": -0.95, "open": 13.86, "high": 13.86, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-02T09:40:44", "percent_change": -6.44068, "prev_day_close": 14.75}, {"option": "CVE290119P00020000", "bid": 1.35, "bid_size": 457.0, "ask": 2.05, "ask_size": 36.0, "iv": 0.419, "open_interest": 195.0, "volume": 2.0, "delta": -0.1417, "gamma": 0.012, "vega": 0.0983, "theta": -0.0024, "rho": -0.1213, "theo": 1.8771, "change": 0.425, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T09:33:02", "percent_change": 27.8689, "prev_day_close": 1.52499997615814}, {"option": "CVE290119C00023000", "bid": 10.6, "bid_size": 234.0, "ask": 13.5, "ask_size": 285.0, "iv": 0.4503, "open_interest": 1.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0148, "vega": 0.1189, "theta": -0.0017, "rho": 0.2817, "theo": 11.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-27T15:29:38", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CVE290119P00023000", "bid": 1.45, "bid_size": 632.0, "ask": 4.2, "ask_size": 373.0, "iv": 0.4308, "open_interest": 1.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0154, "vega": 0.1206, "theta": -0.0029, "rho": -0.1617, "theo": 2.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-09T10:46:27", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "CVE290119C00025000", "bid": 9.5, "bid_size": 288.0, "ask": 11.7, "ask_size": 379.0, "iv": 0.4169, "open_interest": 15.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.0168, "vega": 0.1324, "theta": -0.0021, "rho": 0.2836, "theo": 10.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.78, "last_trade_time": "2026-10-14T11:39:53", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "CVE290119P00025000", "bid": 2.2, "bid_size": 484.0, "ask": 4.8, "ask_size": 390.0, "iv": 0.4214, "open_interest": 17.0, "volume": 0.0, "delta": -0.2351, "gamma": 0.0176, "vega": 0.134, "theta": -0.0032, "rho": -0.1907, "theo": 3.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T11:12:38", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CVE290119C00028000", "bid": 8.3, "bid_size": 156.0, "ask": 10.1, "ask_size": 456.0, "iv": 0.4172, "open_interest": 4.0, "volume": 10.0, "delta": 0.7332, "gamma": 0.0194, "vega": 0.1496, "theta": -0.0026, "rho": 0.2817, "theo": 9.0342, "change": -1.7, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-02T14:21:13", "percent_change": -16.0377, "prev_day_close": 10.5999999046326}, {"option": "CVE290119P00028000", "bid": 3.5, "bid_size": 450.0, "ask": 6.1, "ask_size": 378.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0208, "vega": 0.151, "theta": -0.0035, "rho": -0.233, "theo": 4.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "CVE290119C00030000", "bid": 7.2, "bid_size": 324.0, "ask": 9.1, "ask_size": 414.0, "iv": 0.4033, "open_interest": 13.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.0209, "vega": 0.1589, "theta": -0.003, "rho": 0.2794, "theo": 8.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-16T15:03:27", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CVE290119P00030000", "bid": 4.3, "bid_size": 557.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.3713, "open_interest": 104.0, "volume": 5.0, "delta": -0.3456, "gamma": 0.0228, "vega": 0.1596, "theta": -0.0036, "rho": -0.2609, "theo": 5.5707, "change": 0.2, "open": 5.5, "high": 5.7, "low": 5.5, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T12:49:15", "percent_change": 3.63636, "prev_day_close": 5.5}, {"option": "CVE290119C00032000", "bid": 6.4, "bid_size": 295.0, "ask": 9.2, "ask_size": 516.0, "iv": 0.4282, "open_interest": 4.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0221, "vega": 0.1661, "theta": -0.0032, "rho": 0.2706, "theo": 7.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-12T14:20:36", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "CVE290119P00032000", "bid": 5.3, "bid_size": 403.0, "ask": 8.2, "ask_size": 319.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.0246, "vega": 0.1657, "theta": -0.0037, "rho": -0.2839, "theo": 6.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CVE290119C00035000", "bid": 5.7, "bid_size": 9.0, "ask": 6.5, "ask_size": 365.0, "iv": 0.3872, "open_interest": 40.0, "volume": 3.0, "delta": 0.5893, "gamma": 0.0235, "vega": 0.1734, "theta": -0.0034, "rho": 0.2544, "theo": 6.1438, "change": -1.1, "open": 6.2, "high": 6.2, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T12:48:11", "percent_change": -15.2778, "prev_day_close": 7.20000004768372}, {"option": "CVE290119P00035000", "bid": 6.9, "bid_size": 356.0, "ask": 10.0, "ask_size": 297.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0271, "vega": 0.17, "theta": -0.0038, "rho": -0.3137, "theo": 8.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CVE290119C00037000", "bid": 4.3, "bid_size": 449.0, "ask": 7.4, "ask_size": 552.0, "iv": 0.4069, "open_interest": 7.0, "volume": 0.0, "delta": 0.5492, "gamma": 0.024, "vega": 0.1759, "theta": -0.0035, "rho": 0.2421, "theo": 5.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-10-30T10:59:16", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CVE290119P00037000", "bid": 7.9, "bid_size": 360.0, "ask": 11.2, "ask_size": 257.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.5149, "gamma": 0.0286, "vega": 0.1689, "theta": -0.0038, "rho": -0.3267, "theo": 9.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "CVE290119C00040000", "bid": 3.0, "bid_size": 392.0, "ask": 5.5, "ask_size": 307.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.4913, "gamma": 0.0244, "vega": 0.1766, "theta": -0.0036, "rho": 0.2229, "theo": 4.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CVE290119P00040000", "bid": 10.0, "bid_size": 92.0, "ask": 12.9, "ask_size": 17.0, "iv": 0.3719, "open_interest": 1.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0306, "vega": 0.1629, "theta": -0.0038, "rho": -0.334, "theo": 11.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.94, "last_trade_time": "2026-10-29T10:38:22", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "CVE290119C00042000", "bid": 2.7, "bid_size": 538.0, "ask": 5.0, "ask_size": 561.0, "iv": 0.3636, "open_interest": 51.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.0244, "vega": 0.1751, "theta": -0.0036, "rho": 0.2094, "theo": 4.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-10-26T10:27:02", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CVE290119P00042000", "bid": 11.1, "bid_size": 301.0, "ask": 14.4, "ask_size": 151.0, "iv": 0.3577, "open_interest": 33.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0321, "vega": 0.1552, "theta": -0.0038, "rho": -0.3324, "theo": 13.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-10-27T15:33:39", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "CVE290119C00045000", "bid": 2.85, "bid_size": 252.0, "ask": 4.0, "ask_size": 539.0, "iv": 0.3734, "open_interest": 0.0, "volume": 2.0, "delta": 0.4027, "gamma": 0.024, "vega": 0.1707, "theta": -0.0035, "rho": 0.1896, "theo": 3.4484, "change": -1.275, "open": 3.65, "high": 3.65, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-02T12:51:59", "percent_change": -29.4798, "prev_day_close": 4.32500004768372}, {"option": "CVE290119P00045000", "bid": 14.5, "bid_size": 444.0, "ask": 16.4, "ask_size": 71.0, "iv": 0.3778, "open_interest": 164.0, "volume": 2.0, "delta": -0.715, "gamma": 0.0335, "vega": 0.1361, "theta": -0.0037, "rho": -0.3033, "theo": 15.4093, "change": 0.72, "open": 15.1, "high": 15.1, "low": 15.02, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-11-02T09:41:48", "percent_change": 5.03496, "prev_day_close": 14.3000001907349}, {"option": "CVE290119C00047000", "bid": 1.6, "bid_size": 477.0, "ask": 4.2, "ask_size": 499.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.3701, "gamma": 0.0234, "vega": 0.1664, "theta": -0.0034, "rho": 0.1767, "theo": 3.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "CVE290119P00047000", "bid": 15.8, "bid_size": 60.0, "ask": 18.3, "ask_size": 40.0, "iv": 0.3717, "open_interest": 1.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0337, "vega": 0.1231, "theta": -0.0035, "rho": -0.2815, "theo": 17.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-10-30T10:18:40", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "CVE290119C00050000", "bid": 2.2, "bid_size": 8.0, "ask": 3.1, "ask_size": 156.0, "iv": 0.3747, "open_interest": 101.0, "volume": 0.0, "delta": 0.3259, "gamma": 0.0226, "vega": 0.1587, "theta": -0.0033, "rho": 0.1579, "theo": 2.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-29T10:48:00", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CVE290119P00050000", "bid": 17.5, "bid_size": 17.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.3217, "open_interest": 10.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0338, "vega": 0.0978, "theta": -0.0029, "rho": -0.2424, "theo": 19.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.62, "last_trade_time": "2026-10-29T10:37:11", "percent_change": 0.0, "prev_day_close": 18.75}], "symbol": "CVE", "security_type": "stock", "exchange_id": 3, "current_price": 30.68, "price_change": -2.05, "price_change_percent": -6.2634, "bid": 30.51, "ask": 30.81, "bid_size": 100, "ask_size": 100, "open": 31.74, "high": 31.9499, "low": 30.66, "close": 30.68, "prev_day_close": 32.73, "volume": 8627943, "iv30": 45.064, "iv30_change": 2.774, "iv30_change_percent": 6.5595, "seqno": 10514105883, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "CVE"}